diff --git "a/daily/us/nasdaq stocks/2/imos.us.txt" "b/daily/us/nasdaq stocks/2/imos.us.txt"
new file mode 100644--- /dev/null
+++ "b/daily/us/nasdaq stocks/2/imos.us.txt"
@@ -0,0 +1,3763 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMOS.US,D,20110303,000000,5.66568,5.8101,5.62769,5.72644,115762.23148511,0
+IMOS.US,D,20110304,000000,5.7722,5.79491,5.73431,5.7874,15824.125213246,0
+IMOS.US,D,20110307,000000,5.70374,5.7874,5.55916,5.58971,41819.348061207,0
+IMOS.US,D,20110308,000000,5.56675,5.65816,5.52125,5.61233,35010.748192006,0
+IMOS.US,D,20110309,000000,5.60491,5.77963,5.56675,5.70374,84984.382387563,0
+IMOS.US,D,20110310,000000,5.6201,5.69632,5.47559,5.60491,42676.006211276,0
+IMOS.US,D,20110311,000000,5.41482,6.08392,5.37648,5.81787,207398.31244968,0
+IMOS.US,D,20110314,000000,5.71143,6.32718,5.69632,6.25113,186951.89807376,0
+IMOS.US,D,20110315,000000,5.84826,6.2362,5.7874,6.17525,166512.35528728,0
+IMOS.US,D,20110316,000000,6.26641,6.83685,5.76452,5.7722,364219.43609807,0
+IMOS.US,D,20110317,000000,5.9547,6.26641,5.77963,5.8101,78576.62523564,0
+IMOS.US,D,20110318,000000,5.89392,5.9698,5.55164,5.55164,122110.43486189,0
+IMOS.US,D,20110321,000000,5.6201,5.63529,5.55164,5.55916,31589.841916261,0
+IMOS.US,D,20110322,000000,6.11439,6.35023,5.89392,6.16006,408586.99857627,0
+IMOS.US,D,20110323,000000,6.16006,6.38062,6.08392,6.35023,205478.84846637,0
+IMOS.US,D,20110324,000000,6.411,6.44899,6.35023,6.41869,197631.49332697,0
+IMOS.US,D,20110325,000000,6.42628,6.50994,6.28937,6.45667,243625.33197239,0
+IMOS.US,D,20110328,000000,6.6011,6.7456,6.45667,6.53264,248310.61070493,0
+IMOS.US,D,20110329,000000,6.53264,6.73809,6.49456,6.69233,82587.342938237,0
+IMOS.US,D,20110330,000000,6.73032,6.73809,6.63139,6.66204,51007.808406135,0
+IMOS.US,D,20110331,000000,6.66963,6.70753,6.62388,6.69233,34136.911068339,0
+IMOS.US,D,20110401,000000,6.69233,6.71513,6.5935,6.61638,73922.268655585,0
+IMOS.US,D,20110404,000000,6.6011,6.68466,6.50994,6.57071,71587.07351121,0
+IMOS.US,D,20110405,000000,6.63139,6.71513,6.57822,6.62388,121148.41234042,0
+IMOS.US,D,20110406,000000,6.548,6.69233,6.53264,6.61638,42974.920351875,0
+IMOS.US,D,20110407,000000,6.57822,6.69233,6.57822,6.68466,26129.218842022,0
+IMOS.US,D,20110408,000000,6.67706,6.70753,6.52504,6.70753,118623.10322157,0
+IMOS.US,D,20110411,000000,6.70753,6.70753,6.58581,6.68466,34993.569218408,0
+IMOS.US,D,20110412,000000,6.6011,6.61638,6.50994,6.5935,81418.027468691,0
+IMOS.US,D,20110413,000000,6.60869,6.60869,6.54023,6.56302,8592.9225935433,0
+IMOS.US,D,20110414,000000,6.54023,6.6011,6.50994,6.56302,89326.081648142,0
+IMOS.US,D,20110415,000000,6.49456,6.58581,6.47963,6.52504,71593.94510065,0
+IMOS.US,D,20110418,000000,6.51736,6.63139,6.46419,6.62388,165255.99968484,0
+IMOS.US,D,20110419,000000,6.2362,6.49456,6.2362,6.42628,267830.50577149,0
+IMOS.US,D,20110420,000000,6.49456,6.52504,6.2362,6.52504,171989.0120702,0
+IMOS.US,D,20110421,000000,6.50225,6.60869,6.411,6.51736,196205.63851836,0
+IMOS.US,D,20110425,000000,6.38813,6.50225,6.27401,6.41869,48398.894949106,0
+IMOS.US,D,20110426,000000,6.40333,6.57071,6.2437,6.52504,83786.435295353,0
+IMOS.US,D,20110427,000000,6.50225,6.548,6.36534,6.44148,60786.080177917,0
+IMOS.US,D,20110428,000000,6.44148,6.47963,6.25113,6.31208,96924.914302835,0
+IMOS.US,D,20110429,000000,6.29706,6.31208,5.81787,6.14478,301266.51471704,0
+IMOS.US,D,20110502,000000,6.08392,6.14478,5.85593,5.86336,153947.65399796,0
+IMOS.US,D,20110503,000000,5.85593,6.18294,5.85593,6.06873,116125.28046047,0
+IMOS.US,D,20110504,000000,5.99276,6.10671,5.92422,6.09929,91031.381093935,0
+IMOS.US,D,20110505,000000,6.03834,6.44899,6.03834,6.31208,113810.70008442,0
+IMOS.US,D,20110506,000000,6.20564,6.41869,6.16006,6.38062,71442.770132991,0
+IMOS.US,D,20110509,000000,6.35023,6.42628,6.14478,6.31967,91389.849009672,0
+IMOS.US,D,20110510,000000,6.31208,6.45667,6.16006,6.2362,99334.551666131,0
+IMOS.US,D,20110511,000000,6.22083,6.41869,6.14478,6.28178,93200.512826864,0
+IMOS.US,D,20110512,000000,6.22861,6.30448,6.16006,6.2437,68588.769985967,0
+IMOS.US,D,20110513,000000,6.19045,6.35765,6.09151,6.09929,88735.124956382,0
+IMOS.US,D,20110516,000000,6.08392,6.2362,5.9698,6.08392,96811.53307709,0
+IMOS.US,D,20110517,000000,6.16006,6.30448,6.07632,6.08392,74349.452465712,0
+IMOS.US,D,20110518,000000,6.11439,6.28178,6.04593,6.08392,95722.386150999,0
+IMOS.US,D,20110519,000000,6.25113,6.35023,5.98525,6.04593,99278.433685712,0
+IMOS.US,D,20110520,000000,6.03834,6.19045,6.02315,6.08392,47152.846730823,0
+IMOS.US,D,20110523,000000,6.54023,6.54023,6.34255,6.411,259859.46202218,0
+IMOS.US,D,20110524,000000,6.44899,6.55552,6.36534,6.46419,153920.1676402,0
+IMOS.US,D,20110525,000000,6.46419,6.75329,6.42628,6.73032,155078.03046068,0
+IMOS.US,D,20110526,000000,6.76088,7.46055,6.70753,7.44501,470964.99697423,0
+IMOS.US,D,20110527,000000,7.49041,7.70433,7.36188,7.46055,194802.68900789,0
+IMOS.US,D,20110531,000000,7.54472,7.56672,7.22462,7.3693,118615.08636722,0
+IMOS.US,D,20110601,000000,7.22462,7.22462,6.84444,6.928,142048.35161932,0
+IMOS.US,D,20110602,000000,6.90539,7.33141,6.83685,7.1793,79765.410208598,0
+IMOS.US,D,20110603,000000,6.928,7.28548,6.82925,6.86723,116179.10791108,0
+IMOS.US,D,20110606,000000,6.85213,7.08055,6.69233,6.73032,75856.621082679,0
+IMOS.US,D,20110607,000000,6.76839,7.02702,6.76839,6.96616,70400.579068067,0
+IMOS.US,D,20110608,000000,6.96616,6.96616,6.66204,6.69233,57452.214035066,0
+IMOS.US,D,20110609,000000,6.73809,7.65797,6.73809,7.39157,441574.06367847,0
+IMOS.US,D,20110610,000000,7.33141,7.58951,7.08055,7.30844,151133.73812267,0
+IMOS.US,D,20110613,000000,7.27797,7.27797,6.92049,6.98153,93203.948621584,0
+IMOS.US,D,20110614,000000,7.14883,7.14883,6.80646,6.85213,156656.20550185,0
+IMOS.US,D,20110615,000000,6.76088,6.83685,6.61638,6.78367,70998.407349265,0
+IMOS.US,D,20110616,000000,6.7759,6.84444,6.71513,6.76088,56640.221216351,0
+IMOS.US,D,20110617,000000,6.83685,7.1029,6.66204,6.85213,89566.587278509,0
+IMOS.US,D,20110620,000000,6.79886,6.95079,6.67706,6.82165,50114.501779058,0
+IMOS.US,D,20110621,000000,6.82925,6.92049,6.71513,6.91299,51326.192050145,0
+IMOS.US,D,20110622,000000,6.82925,6.88243,6.79886,6.84444,31913.951884804,0
+IMOS.US,D,20110623,000000,6.75329,6.88243,6.66204,6.80646,57423.582412403,0
+IMOS.US,D,20110624,000000,6.79886,6.91299,6.73809,6.87474,36688.561280043,0
+IMOS.US,D,20110627,000000,6.82165,6.85213,6.75329,6.84444,39918.2083164,0
+IMOS.US,D,20110628,000000,6.89002,6.93569,6.7456,6.928,40380.89533863,0
+IMOS.US,D,20110629,000000,6.928,6.928,6.76088,6.85981,47029.15812092,0
+IMOS.US,D,20110630,000000,6.90539,6.90539,6.76088,6.82165,53468.982690225,0
+IMOS.US,D,20110701,000000,6.80646,6.84444,6.76088,6.83685,53322.388782191,0
+IMOS.US,D,20110705,000000,6.81397,6.84444,6.67706,6.73809,119286.21160244,0
+IMOS.US,D,20110706,000000,6.7229,6.73032,6.56302,6.70002,42808.856940431,0
+IMOS.US,D,20110707,000000,6.70002,6.90539,6.61638,6.85981,83133.634298642,0
+IMOS.US,D,20110708,000000,6.80646,6.85981,6.62388,6.85213,22033.751536342,0
+IMOS.US,D,20110711,000000,6.80646,6.80646,6.69233,6.73032,67310.654350303,0
+IMOS.US,D,20110712,000000,6.65427,6.66204,6.20564,6.38062,321655.66584763,0
+IMOS.US,D,20110713,000000,6.37294,6.45667,6.22083,6.32718,96445.048307006,0
+IMOS.US,D,20110714,000000,6.28937,6.41869,6.20564,6.31967,125890.95431828,0
+IMOS.US,D,20110715,000000,6.32718,6.32718,6.16006,6.18294,74086.041537215,0
+IMOS.US,D,20110718,000000,6.13718,6.13718,5.90143,6.01564,131777.61593774,0
+IMOS.US,D,20110719,000000,5.98525,5.98525,5.76452,5.89392,255492.56693365,0
+IMOS.US,D,20110720,000000,5.87087,5.87087,5.77963,5.82546,99147.87348637,0
+IMOS.US,D,20110721,000000,5.77963,5.82546,5.77963,5.7874,64365.03301076,0
+IMOS.US,D,20110722,000000,5.79491,6.04593,5.70374,5.96229,86820.242032698,0
+IMOS.US,D,20110725,000000,5.89392,5.9547,5.80259,5.89392,46016.743943565,0
+IMOS.US,D,20110726,000000,5.92422,6.19045,5.90143,6.13718,96110.630954306,0
+IMOS.US,D,20110727,000000,6.09929,6.09929,5.84057,5.93932,53840.048519934,0
+IMOS.US,D,20110728,000000,5.93182,5.97757,5.73431,5.7874,88325.120119852,0
+IMOS.US,D,20110729,000000,5.71894,5.92422,5.71894,5.84826,63074.319461122,0
+IMOS.US,D,20110801,000000,5.97757,6.04593,5.3082,5.3082,203774.69428549,0
+IMOS.US,D,20110802,000000,5.3082,5.3082,5.11812,5.141,72638.426695387,0
+IMOS.US,D,20110803,000000,5.10301,5.12562,4.83679,4.88227,132720.1689558,0
+IMOS.US,D,20110804,000000,4.85207,4.85207,4.38047,4.487,195871.22116566,0
+IMOS.US,D,20110805,000000,4.5021,4.57824,4.36528,4.54768,79768.846003317,0
+IMOS.US,D,20110808,000000,4.40326,4.5097,3.80244,3.93176,206180.89585406,0
+IMOS.US,D,20110809,000000,3.93944,4.22068,3.80244,4.15991,106491.31206691,0
+IMOS.US,D,20110810,000000,4.06867,4.1903,3.96982,4.00781,56749.021382469,0
+IMOS.US,D,20110811,000000,4.04597,4.25125,4.0382,4.15991,94120.160546791,0
+IMOS.US,D,20110812,000000,4.09896,4.19798,4.06867,4.15991,93872.783326986,0
+IMOS.US,D,20110815,000000,4.28931,4.44884,4.09145,4.25884,64355.870891508,0
+IMOS.US,D,20110816,000000,4.34991,4.53249,3.96223,4.13721,135343.97085662,0
+IMOS.US,D,20110817,000000,4.15231,4.33489,4.15231,4.22837,25968.881755111,0
+IMOS.US,D,20110818,000000,4.1903,4.32738,3.93944,4.15231,37925.447379073,0
+IMOS.US,D,20110819,000000,4.14472,4.19798,3.99261,4.00781,37586.448966746,0
+IMOS.US,D,20110822,000000,4.023,4.13721,3.90888,4.07644,80505.251338202,0
+IMOS.US,D,20110823,000000,4.11425,4.43374,4.08386,4.37296,91181.410796688,0
+IMOS.US,D,20110824,000000,4.32738,4.39575,4.00004,4.26635,17363.361247596,0
+IMOS.US,D,20110825,000000,4.33489,4.34249,4.22068,4.28145,20442.978581201,0
+IMOS.US,D,20110826,000000,4.1827,4.24347,4.05356,4.20549,64950.263377986,0
+IMOS.US,D,20110829,000000,4.25125,4.25884,4.15991,4.21317,65805.776263148,0
+IMOS.US,D,20110830,000000,4.1827,4.487,4.1827,4.34249,95079.892538447,0
+IMOS.US,D,20110831,000000,4.38047,4.63133,4.36528,4.6088,93263.502396722,0
+IMOS.US,D,20110901,000000,4.487,4.86717,4.487,4.8064,81471.854919297,0
+IMOS.US,D,20110902,000000,4.57824,4.72258,4.57824,4.6391,26053.631358192,0
+IMOS.US,D,20110906,000000,4.52489,4.54768,4.38047,4.43374,37644.857476978,0
+IMOS.US,D,20110907,000000,4.52489,4.70756,4.44116,4.70756,35432.205677602,0
+IMOS.US,D,20110908,000000,4.66189,4.76824,4.59335,4.73785,23834.107969377,0
+IMOS.US,D,20110909,000000,4.63133,4.69219,4.40326,4.57824,20713.261099137,0
+IMOS.US,D,20110912,000000,4.487,4.57824,4.44884,4.57073,18028.760158278,0
+IMOS.US,D,20110913,000000,4.56296,4.57824,4.44884,4.56296,24426.209926042,0
+IMOS.US,D,20110914,000000,4.56296,4.66189,4.38798,4.6467,54207.678554924,0
+IMOS.US,D,20110915,000000,4.67708,4.67708,4.52489,4.57824,23751.648896107,0
+IMOS.US,D,20110916,000000,4.57073,4.61631,4.5021,4.60094,19228.9977803,0
+IMOS.US,D,20110919,000000,4.42605,4.67708,4.42605,4.67708,43780.041581151,0
+IMOS.US,D,20110920,000000,4.62374,4.6391,4.46412,4.56296,72992.313551498,0
+IMOS.US,D,20110921,000000,4.51738,4.59335,4.487,4.52489,17594.704758711,0
+IMOS.US,D,20110922,000000,4.34991,4.34991,3.93176,4.10683,124112.35791847,0
+IMOS.US,D,20110923,000000,3.99261,4.03059,3.91648,3.92407,64162.321122307,0
+IMOS.US,D,20110926,000000,3.92407,4.11425,3.87849,4.07644,67410.292397169,0
+IMOS.US,D,20110927,000000,4.00781,4.12953,4.00781,4.12184,41625.798292007,0
+IMOS.US,D,20110928,000000,4.07644,4.09145,4.04597,4.05356,18408.988107239,0
+IMOS.US,D,20110929,000000,4.04597,4.24347,3.93944,4.023,69353.806943516,0
+IMOS.US,D,20110930,000000,3.93176,4.01558,3.92407,3.93176,36458.363033834,0
+IMOS.US,D,20111003,000000,3.87849,3.99261,3.49814,3.57446,169826.75192672,0
+IMOS.US,D,20111004,000000,3.46016,3.55909,3.34613,3.51351,139236.72627384,0
+IMOS.US,D,20111005,000000,3.53621,3.53621,3.33861,3.40699,81091.626970336,0
+IMOS.US,D,20111006,000000,3.42209,3.80244,3.3539,3.49814,83061.482609533,0
+IMOS.US,D,20111007,000000,3.49814,3.65051,3.34613,3.49814,50320.64946223,0
+IMOS.US,D,20111010,000000,3.52879,3.57446,3.45282,3.49814,52056.871060498,0
+IMOS.US,D,20111011,000000,3.42209,3.52879,3.38419,3.49814,39666.250036968,0
+IMOS.US,D,20111012,000000,3.41467,3.87849,3.41467,3.77214,73977.241371096,0
+IMOS.US,D,20111013,000000,3.68849,3.96223,3.65793,3.84051,66161.953649073,0
+IMOS.US,D,20111014,000000,3.8633,3.93944,3.81012,3.88635,68493.712998728,0
+IMOS.US,D,20111017,000000,3.82523,3.87098,3.6657,3.67313,17457.27296993,0
+IMOS.US,D,20111018,000000,3.7339,3.8557,3.696,3.84051,41998.009386623,0
+IMOS.US,D,20111019,000000,3.81012,3.84051,3.74167,3.77214,18446.781849154,0
+IMOS.US,D,20111020,000000,3.80244,3.88635,3.74167,3.78707,112105.40063862,0
+IMOS.US,D,20111021,000000,3.81772,3.91648,3.81772,3.8633,23797.459492368,0
+IMOS.US,D,20111024,000000,3.87849,3.93944,3.84051,3.92407,35148.179980787,0
+IMOS.US,D,20111025,000000,3.90137,3.95463,3.833,3.8482,20626.220966242,0
+IMOS.US,D,20111026,000000,3.87849,3.87849,3.74909,3.79493,44974.552878641,0
+IMOS.US,D,20111027,000000,3.833,4.00781,3.833,3.833,65699.266626844,0
+IMOS.US,D,20111028,000000,3.82523,3.87849,3.79493,3.81012,65096.857286019,0
+IMOS.US,D,20111031,000000,3.76463,3.80244,3.76463,3.80244,3656.8308464859,0
+IMOS.US,D,20111101,000000,3.68849,3.79493,3.63514,3.77974,24887.751683366,0
+IMOS.US,D,20111102,000000,3.80244,3.8482,3.7339,3.79493,88167.073562753,0
+IMOS.US,D,20111103,000000,3.79493,3.8557,3.78707,3.84051,104466.4837122,0
+IMOS.US,D,20111104,000000,3.80244,4.23597,3.80244,4.23597,24194.866414927,0
+IMOS.US,D,20111107,000000,4.1903,4.1903,3.71888,3.81012,134006.30144581,0
+IMOS.US,D,20111108,000000,3.84051,3.96223,3.77214,3.95463,20117.723347752,0
+IMOS.US,D,20111109,000000,3.8557,4.023,3.71888,3.74167,42542.010217215,0
+IMOS.US,D,20111110,000000,3.75686,3.80244,3.68849,3.77214,20776.250668995,0
+IMOS.US,D,20111111,000000,3.79493,3.92407,3.78707,3.84051,51940.054040034,0
+IMOS.US,D,20111114,000000,3.84051,3.90888,3.81772,3.81772,16333.768096643,0
+IMOS.US,D,20111115,000000,3.8482,4.22837,3.8482,4.22837,100951.66571412,0
+IMOS.US,D,20111116,000000,4.12953,4.34991,4.11425,4.11425,72576.582390435,0
+IMOS.US,D,20111117,000000,4.14472,4.34249,4.12184,4.1827,46865.38523929,0
+IMOS.US,D,20111118,000000,4.1903,4.9964,4.1827,4.56296,266296.99606167,0
+IMOS.US,D,20111121,000000,4.56296,4.6088,4.34991,4.39575,79227.135702538,0
+IMOS.US,D,20111122,000000,4.31961,4.56296,4.19798,4.47163,49814.442373552,0
+IMOS.US,D,20111123,000000,4.40326,4.41854,4.12953,4.24347,63807.289001289,0
+IMOS.US,D,20111125,000000,4.31961,4.32738,4.23597,4.28931,19664.198444774,0
+IMOS.US,D,20111128,000000,4.39575,4.39575,4.1903,4.29683,90199.918771808,0
+IMOS.US,D,20111129,000000,4.29683,4.33489,4.25125,4.33489,26755.678745883,0
+IMOS.US,D,20111130,000000,4.35759,4.53249,4.28931,4.47931,74902.615415556,0
+IMOS.US,D,20111201,000000,4.41077,4.41854,4.29683,4.32738,38315.982712194,0
+IMOS.US,D,20111202,000000,4.33489,4.65429,4.28931,4.5097,106587.51431906,0
+IMOS.US,D,20111205,000000,4.54768,4.62374,4.45644,4.5021,42452.679554507,0
+IMOS.US,D,20111206,000000,4.47163,4.47163,4.22837,4.38047,91754.043249943,0
+IMOS.US,D,20111207,000000,4.33489,4.43374,4.24347,4.28931,78773.61079956,0
+IMOS.US,D,20111208,000000,4.25884,4.27395,4.04597,4.10683,130332.29162573,0
+IMOS.US,D,20111209,000000,4.15991,4.29683,4.13721,4.1827,55498.39210456,0
+IMOS.US,D,20111212,000000,4.12184,4.19798,4.01558,4.1903,39194.400895486,0
+IMOS.US,D,20111213,000000,4.1903,4.1903,4.10683,4.13721,11804.245391397,0
+IMOS.US,D,20111214,000000,4.14472,4.15231,4.023,4.09145,41473.478059441,0
+IMOS.US,D,20111215,000000,4.10683,4.12953,3.87098,4.00781,93597.919749424,0
+IMOS.US,D,20111216,000000,3.98493,3.98493,3.91648,3.91648,107877.08260379,0
+IMOS.US,D,20111219,000000,3.8633,3.87098,3.7036,3.72648,122014.23260974,0
+IMOS.US,D,20111220,000000,3.81772,3.84051,3.74167,3.77214,48676.049056481,0
+IMOS.US,D,20111221,000000,3.74909,3.84051,3.74909,3.80244,564994.68159341,0
+IMOS.US,D,20111222,000000,3.8482,3.96982,3.74909,3.80244,121703.86582008,0
+IMOS.US,D,20111223,000000,3.79493,3.833,3.74167,3.833,127672.98651281,0
+IMOS.US,D,20111227,000000,3.78707,3.833,3.68849,3.77974,55987.42021964,0
+IMOS.US,D,20111228,000000,3.79493,3.81772,3.74167,3.80244,28895.033591243,0
+IMOS.US,D,20111229,000000,3.84051,3.95463,3.77214,3.87849,136094.11937038,0
+IMOS.US,D,20111230,000000,3.80244,4.00781,3.77974,3.92407,160503.15032282,0
+IMOS.US,D,20120103,000000,3.96223,4.1827,3.91648,4.15991,77244.682149369,0
+IMOS.US,D,20120104,000000,4.12184,4.67708,4.03059,4.44884,139121.05451829,0
+IMOS.US,D,20120105,000000,4.55528,4.83679,4.44116,4.77584,58959.382652033,0
+IMOS.US,D,20120106,000000,4.77584,4.8064,4.59335,4.70756,78288.0184792,0
+IMOS.US,D,20120109,000000,4.8064,4.8064,4.6846,4.71507,29008.414816987,0
+IMOS.US,D,20120110,000000,4.73785,4.77584,4.6846,4.70756,37946.062147391,0
+IMOS.US,D,20120111,000000,4.67708,4.78352,4.66189,4.72258,57526.656253989,0
+IMOS.US,D,20120112,000000,4.73785,4.73785,4.6846,4.73035,45007.76556093,0
+IMOS.US,D,20120113,000000,4.70756,5.24726,4.70756,5.16387,168174.13466663,0
+IMOS.US,D,20120117,000000,5.21705,5.58971,5.17889,5.37648,239707.38072723,0
+IMOS.US,D,20120118,000000,5.40713,5.71143,5.40713,5.59713,126862.138959,0
+IMOS.US,D,20120119,000000,5.66568,6.00787,5.66568,6.00027,200382.4196324,0
+IMOS.US,D,20120120,000000,5.96229,6.21315,5.88615,6.1295,116442.51883957,0
+IMOS.US,D,20120123,000000,6.10671,6.25113,6.09151,6.22083,94144.211109829,0
+IMOS.US,D,20120124,000000,6.22861,6.35023,6.15237,6.32718,78624.726361713,0
+IMOS.US,D,20120125,000000,6.09929,6.68466,6.07632,6.68466,111466.34282079,0
+IMOS.US,D,20120126,000000,6.68466,6.86723,6.47963,6.56302,149682.68748612,0
+IMOS.US,D,20120127,000000,6.63139,6.68466,6.08392,6.38062,171466.77127284,0
+IMOS.US,D,20120130,000000,6.31967,6.47186,6.09151,6.47186,92014.01838372,0
+IMOS.US,D,20120131,000000,6.52504,6.54023,6.16765,6.26641,52011.060464237,0
+IMOS.US,D,20120201,000000,6.37294,6.37294,6.21315,6.35023,67214.452098156,0
+IMOS.US,D,20120202,000000,6.35765,6.46419,6.30448,6.34255,62790.293764309,0
+IMOS.US,D,20120203,000000,6.31208,6.44148,6.22861,6.22861,146008.67766603,0
+IMOS.US,D,20120206,000000,6.20564,6.30448,5.87087,6.00787,170271.11471044,0
+IMOS.US,D,20120207,000000,5.99276,6.39556,5.94718,6.39556,95093.635717325,0
+IMOS.US,D,20120208,000000,6.39556,6.46419,6.33487,6.41869,88784.371347362,0
+IMOS.US,D,20120209,000000,6.38813,6.4337,6.22861,6.42628,109081.90128544,0
+IMOS.US,D,20120210,000000,6.37294,6.46419,6.26641,6.4337,69909.260423173,0
+IMOS.US,D,20120213,000000,6.44899,6.56302,6.42628,6.52504,75932.208566509,0
+IMOS.US,D,20120214,000000,6.52504,6.6011,6.51736,6.548,54835.283723691,0
+IMOS.US,D,20120215,000000,6.57822,6.71513,6.548,6.67706,138151.01514247,0
+IMOS.US,D,20120216,000000,6.66963,7.04981,6.66963,6.95079,201417.73910788,0
+IMOS.US,D,20120217,000000,6.95079,6.95848,6.84444,6.95079,79356.550636974,0
+IMOS.US,D,20120221,000000,6.92049,6.95079,6.82165,6.82165,62095.117966057,0
+IMOS.US,D,20120222,000000,6.92049,6.94346,6.82165,6.90539,89594.073636265,0
+IMOS.US,D,20120223,000000,6.62388,6.92049,6.62388,6.84444,84608.735498227,0
+IMOS.US,D,20120224,000000,6.85981,8.13829,6.68466,8.08485,1045231.7432507,0
+IMOS.US,D,20120227,000000,8.44172,9.17081,8.25957,9.17081,686430.55542537,0
+IMOS.US,D,20120228,000000,9.26249,10.4037,9.19525,9.93834,1382195.0198388,0
+IMOS.US,D,20120229,000000,10.0317,10.0317,9.36116,9.51394,512322.80327811,0
+IMOS.US,D,20120301,000000,9.79603,9.79603,9.20835,9.43708,313510.54183254,0
+IMOS.US,D,20120302,000000,9.41616,9.46858,9.09484,9.25638,312760.39331877,0
+IMOS.US,D,20120305,000000,9.1254,9.25638,8.60936,8.77002,541655.32806364,0
+IMOS.US,D,20120306,000000,8.70803,8.8748,8.13829,8.65477,343816.54178859,0
+IMOS.US,D,20120307,000000,8.71414,9.45981,8.38147,9.43014,201807.1291761,0
+IMOS.US,D,20120308,000000,9.50527,10.4578,9.21708,10.3417,654769.7070849,0
+IMOS.US,D,20120309,000000,10.45,10.8683,10.2282,10.7303,520127.78361597,0
+IMOS.US,D,20120312,000000,10.6936,10.8595,10.2736,10.7687,264036.24313622,0
+IMOS.US,D,20120313,000000,10.8071,11.7405,10.677,11.6506,746417.24069854,0
+IMOS.US,D,20120314,000000,11.7798,12.8835,11.4471,12.7603,799433.84375069,0
+IMOS.US,D,20120315,000000,13.1559,13.3847,12.2435,12.5115,1046390.7513361,0
+IMOS.US,D,20120316,000000,12.0916,13.5969,11.5816,12.701,1848903.0671555,0
+IMOS.US,D,20120319,000000,13.0127,14.518,12.7848,14.4796,1534214.0477342,0
+IMOS.US,D,20120320,000000,14.4499,14.7311,13.7654,14.0535,907227.3220163,0
+IMOS.US,D,20120321,000000,13.8483,14.4272,12.7769,12.9961,1360386.885489,0
+IMOS.US,D,20120322,000000,12.9428,13.947,12.8677,13.3393,1028799.4823721,0
+IMOS.US,D,20120323,000000,13.3925,13.6816,13.0127,13.4231,394278.05883433,0
+IMOS.US,D,20120326,000000,13.6055,14.1294,13.4607,14.0186,387531.30327008,0
+IMOS.US,D,20120327,000000,14.2221,14.3365,13.5209,13.6588,469368.49769455,0
+IMOS.US,D,20120328,000000,13.6816,13.8186,13.1725,13.6422,427969.46185403,0
+IMOS.US,D,20120329,000000,13.5444,13.6502,13.2406,13.5969,176899.90798933,0
+IMOS.US,D,20120330,000000,13.6902,13.8405,13.2319,13.3768,243820.02700651,0
+IMOS.US,D,20120402,000000,13.3689,14.2666,13.3471,14.0535,802488.26525635,0
+IMOS.US,D,20120403,000000,14.0535,14.0535,12.9272,12.9752,660173.06691381,0
+IMOS.US,D,20120404,000000,12.8128,12.8511,11.7256,11.8113,846806.58134356,0
+IMOS.US,D,20120405,000000,11.7502,12.3055,11.6419,11.8331,407988.02503016,0
+IMOS.US,D,20120409,000000,11.4078,11.4978,10.8071,11.111,777914.31615737,0
+IMOS.US,D,20120410,000000,11.0725,11.7125,11.0725,11.111,470609.96485321,0
+IMOS.US,D,20120411,000000,11.2778,11.49,11.0664,11.3842,392015.01537907,0
+IMOS.US,D,20120412,000000,11.3764,11.9858,11.3013,11.7502,399715.77661044,0
+IMOS.US,D,20120413,000000,11.5066,11.6811,10.7373,10.9346,384413.89219456,0
+IMOS.US,D,20120416,000000,10.8438,11.0725,10.1077,10.2431,587239.16187254,0
+IMOS.US,D,20120417,000000,10.3356,11.0961,10.2282,11.0123,354486.97492255,0
+IMOS.US,D,20120418,000000,10.8909,11.0262,10.3741,10.815,261225.76305565,0
+IMOS.US,D,20120419,000000,10.7608,10.7687,10.2666,10.3356,368477.53102047,0
+IMOS.US,D,20120420,000000,10.4194,10.4256,10.0003,10.0457,369221.9532097,0
+IMOS.US,D,20120423,000000,9.94796,9.94796,9.52092,9.72614,244343.41306878,0
+IMOS.US,D,20120424,000000,9.61872,9.65107,9.08,9.15509,643319.34854961,0
+IMOS.US,D,20120425,000000,9.58203,10.6456,9.31575,10.2361,714065.79761945,0
+IMOS.US,D,20120426,000000,9.52092,10.533,9.52092,10.2884,299044.70079841,0
+IMOS.US,D,20120427,000000,10.4107,10.9346,10.2282,10.4194,302623.65363125,0
+IMOS.US,D,20120430,000000,10.4194,10.8002,10.099,10.1906,184233.03918571,0
+IMOS.US,D,20120501,000000,10.1906,10.753,9.9706,10.6456,236357.48087569,0
+IMOS.US,D,20120502,000000,10.6316,10.6456,10.312,10.4342,120291.75419035,0
+IMOS.US,D,20120503,000000,10.4945,10.539,10.1295,10.1295,103229.59761317,0
+IMOS.US,D,20120504,000000,10.1295,10.1985,9.39259,9.56808,414590.47721619,0
+IMOS.US,D,20120507,000000,9.46858,10.078,9.36988,9.74274,270103.85661091,0
+IMOS.US,D,20120508,000000,9.61259,10.1077,9.51394,9.81696,111460.61649625,0
+IMOS.US,D,20120509,000000,9.61872,9.86318,9.43014,9.6572,93688.395677037,0
+IMOS.US,D,20120510,000000,9.73312,9.96277,9.67371,9.79603,182770.53590009,0
+IMOS.US,D,20120511,000000,9.69643,9.82479,9.31575,9.4214,130726.26275357,0
+IMOS.US,D,20120514,000000,10.2221,11.1869,9.93834,10.2125,1109793.7618254,0
+IMOS.US,D,20120515,000000,10.298,10.7914,10.1906,10.4639,449730.64034263,0
+IMOS.US,D,20120516,000000,10.5705,10.7687,10.078,10.0911,359755.19349249,0
+IMOS.US,D,20120517,000000,10.4342,10.4342,9.6423,9.6572,290284.56952852,0
+IMOS.US,D,20120518,000000,9.77245,9.86318,8.3736,9.02673,831809.33739281,0
+IMOS.US,D,20120521,000000,9.03546,9.81083,8.53951,9.36988,423512.0908379,0
+IMOS.US,D,20120522,000000,9.445,10.1592,9.43708,9.52092,358568.69904935,0
+IMOS.US,D,20120523,000000,9.43014,9.77245,9.14199,9.48423,307826.59210153,0
+IMOS.US,D,20120524,000000,9.52092,9.52092,9.06427,9.21708,195937.64653023,0
+IMOS.US,D,20120525,000000,9.24764,9.60391,9.18652,9.57506,109574.36519524,0
+IMOS.US,D,20120529,000000,9.6423,10.0684,9.60391,10.0143,278797.56251622,0
+IMOS.US,D,20120530,000000,9.8877,9.8877,9.33059,9.47725,153243.31608045,0
+IMOS.US,D,20120531,000000,9.54365,9.54365,9.1254,9.42577,141263.84515837,0
+IMOS.US,D,20120601,000000,9.16382,9.2328,8.22902,8.47227,402718.6611953,0
+IMOS.US,D,20120604,000000,8.44172,8.62333,7.66591,8.20614,536653.95621691,0
+IMOS.US,D,20120605,000000,8.17558,8.60936,7.97798,8.41814,264181.69177934,0
+IMOS.US,D,20120606,000000,8.48014,9.20311,8.45743,8.81368,273280.82146156,0
+IMOS.US,D,20120607,000000,8.97434,9.11055,8.19086,8.22055,295033.98309582,0
+IMOS.US,D,20120608,000000,8.15358,8.65477,7.99265,8.53951,153760.97581819,0
+IMOS.US,D,20120611,000000,8.67049,8.78487,7.9455,7.98453,114076.40154272,0
+IMOS.US,D,20120612,000000,7.98453,8.35789,7.64303,8.28245,182162.40023473,0
+IMOS.US,D,20120613,000000,8.28926,8.44957,8.0308,8.16039,215716.37146566,0
+IMOS.US,D,20120614,000000,8.22055,8.46442,7.99265,8.18326,146448.45939013,0
+IMOS.US,D,20120615,000000,8.22902,8.53253,8.22902,8.50895,129379.43122351,0
+IMOS.US,D,20120618,000000,8.41028,9.1027,8.41028,8.94989,170809.38921651,0
+IMOS.US,D,20120619,000000,9.00491,9.445,8.79186,8.83726,173820.29065571,0
+IMOS.US,D,20120620,000000,8.82852,9.09484,8.72288,9.00491,59672.882688788,0
+IMOS.US,D,20120621,000000,8.84425,8.84425,8.25189,8.30376,151054.71484412,0
+IMOS.US,D,20120622,000000,8.25189,8.25189,8.0611,8.22902,97126.48092638,0
+IMOS.US,D,20120625,000000,7.98453,8.10695,7.22462,7.30102,619913.56965527,0
+IMOS.US,D,20120626,000000,7.23204,7.58951,7.22462,7.46055,341499.67088273,0
+IMOS.US,D,20120627,000000,7.41532,8.0611,7.29351,7.90245,303909.78612127,0
+IMOS.US,D,20120628,000000,7.77969,7.909,7.55973,7.71865,72476.944343568,0
+IMOS.US,D,20120629,000000,8.03902,8.24342,7.83251,8.04556,136095.26463528,0
+IMOS.US,D,20120702,000000,8.09166,8.14511,7.77235,8.0081,88724.817572224,0
+IMOS.US,D,20120703,000000,8.03902,8.22055,8.02198,8.14511,59554.920403419,0
+IMOS.US,D,20120705,000000,8.14511,8.48014,7.99265,8.29765,146881.36952479,0
+IMOS.US,D,20120706,000000,8.17558,8.50109,7.909,8.13829,129638.26109238,0
+IMOS.US,D,20120709,000000,8.0308,8.0308,7.55973,7.69656,106807.40518111,0
+IMOS.US,D,20120710,000000,7.83251,7.83251,7.24016,7.24016,277409.50144953,0
+IMOS.US,D,20120711,000000,7.26243,7.56672,7.24016,7.30102,216811.24471629,0
+IMOS.US,D,20120712,000000,7.24016,7.49041,6.99646,7.45321,240129.98347773,0
+IMOS.US,D,20120713,000000,7.29351,7.96907,7.26243,7.32407,176131.43523705,0
+IMOS.US,D,20120716,000000,7.26243,7.58951,7.23204,7.41532,126627.35965317,0
+IMOS.US,D,20120717,000000,7.52114,7.52114,7.08797,7.16376,221919.12619932,0
+IMOS.US,D,20120718,000000,7.16376,7.20147,6.92049,6.93569,287517.60951439,0
+IMOS.US,D,20120719,000000,7.08055,7.22462,6.89762,7.14883,196891.65219736,0
+IMOS.US,D,20120720,000000,7.14062,7.14062,6.95848,6.98886,164016.823056,0
+IMOS.US,D,20120723,000000,6.84444,6.91299,6.65427,6.68466,238709.85499366,0
+IMOS.US,D,20120724,000000,6.71513,7.0423,6.27401,6.87474,427290.31976448,0
+IMOS.US,D,20120725,000000,6.83685,7.15625,6.73809,7.00423,327116.28892188,0
+IMOS.US,D,20120726,000000,7.24758,7.27063,7.02702,7.14883,133983.39614768,0
+IMOS.US,D,20120727,000000,7.25491,8.05368,7.22462,7.93083,357408.54569906,0
+IMOS.US,D,20120730,000000,7.9544,8.17558,7.86342,8.05368,261576.21411704,0
+IMOS.US,D,20120731,000000,8.11367,8.53951,8.048,8.34305,215462.12265642,0
+IMOS.US,D,20120801,000000,8.44957,8.5561,7.99265,8.0611,121333.94525528,0
+IMOS.US,D,20120802,000000,7.93083,8.41028,7.71865,7.97798,199770.84817233,0
+IMOS.US,D,20120803,000000,8.36575,8.67049,8.25189,8.59452,160547.81565417,0
+IMOS.US,D,20120806,000000,8.63905,8.94989,8.62333,8.75343,146035.01875889,0
+IMOS.US,D,20120807,000000,8.88266,8.99617,8.67049,8.81368,120607.84730456,0
+IMOS.US,D,20120808,000000,8.78487,8.98133,8.73771,8.94291,76464.756748036,0
+IMOS.US,D,20120809,000000,8.99617,9.54365,8.99617,9.40568,179710.3880699,0
+IMOS.US,D,20120810,000000,9.36988,10.2125,9.36988,9.8562,385137.69961547,0
+IMOS.US,D,20120813,000000,9.89383,10.1592,9.445,9.95494,271748.45701666,0
+IMOS.US,D,20120814,000000,10.078,10.2064,9.54365,9.65107,263588.44455777,0
+IMOS.US,D,20120815,000000,9.73312,9.84752,9.46858,9.81696,228787.27984366,0
+IMOS.US,D,20120816,000000,9.93834,10.3199,9.8711,10.2814,386342.51829712,0
+IMOS.US,D,20120817,000000,10.3653,11.1476,10.3356,11.0612,696941.79673732,0
+IMOS.US,D,20120820,000000,11.1049,11.3231,10.4342,10.6858,471749.50343519,0
+IMOS.US,D,20120821,000000,10.9433,11.0262,10.6858,10.7006,295143.92852683,0
+IMOS.US,D,20120822,000000,10.6858,10.8525,10.4736,10.6011,202694.70947864,0
+IMOS.US,D,20120823,000000,10.5486,10.5705,10.168,10.2814,145560.87908759,0
+IMOS.US,D,20120824,000000,10.1906,10.2064,9.80206,10.1453,153489.54803535,0
+IMOS.US,D,20120827,000000,10.2064,10.6159,9.96277,10.3958,160940.64151711,0
+IMOS.US,D,20120828,000000,10.4342,10.5102,10.2221,10.2282,79674.934280983,0
+IMOS.US,D,20120829,000000,10.2125,10.3889,10.0378,10.2517,36244.198496317,0
+IMOS.US,D,20120830,000000,10.2282,10.2282,9.69643,9.76547,121864.20290699,0
+IMOS.US,D,20120831,000000,9.93834,10.078,9.59165,9.9706,102950.15297598,0
+IMOS.US,D,20120904,000000,9.96277,10.2666,9.77245,10.2361,132271.22511245,0
+IMOS.US,D,20120905,000000,10.2361,10.2361,9.9706,10.1592,79778.008122568,0
+IMOS.US,D,20120906,000000,10.2666,10.8115,10.1225,10.7084,249258.89004753,0
+IMOS.US,D,20120907,000000,10.6456,10.8683,10.4578,10.539,106163.76630365,0
+IMOS.US,D,20120910,000000,10.4875,10.6936,10.2064,10.2884,159914.48416088,0
+IMOS.US,D,20120911,000000,10.3042,10.5705,10.1139,10.5548,122506.69651954,0
+IMOS.US,D,20120912,000000,10.5871,11.0192,10.2736,10.9661,253167.67917344,0
+IMOS.US,D,20120913,000000,10.9512,11.4471,10.7373,11.4227,453193.92141992,0
+IMOS.US,D,20120914,000000,11.483,11.9684,11.3467,11.9091,421692.26490145,0
+IMOS.US,D,20120917,000000,11.8636,11.8636,10.9512,11.3703,217884.35793369,0
+IMOS.US,D,20120918,000000,11.3703,11.5964,11.0664,11.5597,142277.40460063,0
+IMOS.US,D,20120919,000000,11.5371,11.7947,11.4471,11.7405,165016.63931938,0
+IMOS.US,D,20120920,000000,11.6278,11.7877,11.3624,11.6593,134657.95717762,0
+IMOS.US,D,20120921,000000,11.7728,12.0016,11.5066,11.6733,234741.5120926,0
+IMOS.US,D,20120924,000000,11.5275,11.978,11.5205,11.7877,190899.6262065,0
+IMOS.US,D,20120925,000000,11.84,11.9029,11.18,11.3624,174002.38777585,0
+IMOS.US,D,20120926,000000,11.111,11.3842,10.9512,11.3013,181388.20115794,0
+IMOS.US,D,20120927,000000,11.3083,11.978,11.1346,11.8488,263150.95336348,0
+IMOS.US,D,20120928,000000,11.8488,12.205,11.6348,12.0531,348213.21376469,0
+IMOS.US,D,20121001,000000,12.1605,12.205,11.8706,12.1072,358504.56421459,0
+IMOS.US,D,20121002,000000,12.2364,12.2364,11.9091,12.0531,162305.79728567,0
+IMOS.US,D,20121003,000000,12.0531,12.2286,11.9387,12.1902,187363.0481752,0
+IMOS.US,D,20121004,000000,12.1666,12.3194,12.0016,12.1666,127740.55714229,0
+IMOS.US,D,20121005,000000,12.1666,12.2364,11.1869,11.4524,416661.11616716,0
+IMOS.US,D,20121008,000000,11.3842,11.5528,11.2314,11.4619,163301.03248942,0
+IMOS.US,D,20121009,000000,11.4078,11.4078,10.7766,10.9285,285902.78599621,0
+IMOS.US,D,20121010,000000,10.9285,11.0725,10.4342,10.898,215538.85540515,0
+IMOS.US,D,20121011,000000,11.0874,11.3319,10.753,10.8683,157875.91262729,0
+IMOS.US,D,20121012,000000,10.8438,11.2253,10.5871,10.6543,100127.07498144,0
+IMOS.US,D,20121015,000000,10.7373,10.7373,9.4214,9.72614,784085.00347365,0
+IMOS.US,D,20121016,000000,9.84752,9.97852,9.72614,9.89024,140767.94545385,0
+IMOS.US,D,20121017,000000,9.8562,10.0378,9.62749,9.8562,107322.77438904,0
+IMOS.US,D,20121018,000000,9.84139,9.84139,9.3236,9.3236,132808.3543536,0
+IMOS.US,D,20121019,000000,9.17953,9.21708,8.53951,8.63905,415606.32718826,0
+IMOS.US,D,20121022,000000,8.5561,8.92894,8.38758,8.8748,376966.23450753,0
+IMOS.US,D,20121023,000000,8.66262,9.34631,8.60936,8.86084,315739.2273406,0
+IMOS.US,D,20121024,000000,8.97434,9.00491,8.71414,8.77527,46242.361130148,0
+IMOS.US,D,20121025,000000,8.92894,9.00491,8.68445,8.98918,81234.78508365,0
+IMOS.US,D,20121026,000000,7.90245,7.9455,7.67377,7.77235,2229500.9366816,0
+IMOS.US,D,20121031,000000,7.82517,7.92446,7.69656,7.76423,495758.83693526,0
+IMOS.US,D,20121101,000000,7.97798,8.81368,7.87075,8.5561,852941.76544773,0
+IMOS.US,D,20121102,000000,8.57269,8.94291,8.48014,8.57269,410985.18329049,0
+IMOS.US,D,20121105,000000,8.62333,8.94291,8.62333,8.90449,319146.39043747,0
+IMOS.US,D,20121106,000000,8.98918,9.1254,8.93593,9.03546,288508.26365852,0
+IMOS.US,D,20121107,000000,8.89052,8.99617,8.21208,8.25189,528184.72223327,0
+IMOS.US,D,20121108,000000,8.13829,8.35789,7.9544,7.96907,198788.21088253,0
+IMOS.US,D,20121109,000000,8.0611,8.17558,7.82517,7.91703,336504.02536053,0
+IMOS.US,D,20121112,000000,7.93982,8.01701,7.81059,7.93982,253237.54033274,0
+IMOS.US,D,20121113,000000,7.80247,8.16623,7.80247,8.03902,226070.71148542,0
+IMOS.US,D,20121114,000000,8.10014,8.13829,7.90245,7.93982,217959.94541752,0
+IMOS.US,D,20121115,000000,7.93982,8.07638,7.84805,7.92446,283138.1165119,0
+IMOS.US,D,20121116,000000,7.99265,8.13829,7.84805,8.0081,202497.72391473,0
+IMOS.US,D,20121119,000000,8.0611,8.40329,8.03902,8.31947,400410.95240869,0
+IMOS.US,D,20121120,000000,8.22055,8.26717,7.15625,7.40711,1289034.5912836,0
+IMOS.US,D,20121121,000000,7.19415,7.63989,7.19415,7.55973,385694.29836003,0
+IMOS.US,D,20121123,000000,7.58951,7.7968,7.55973,7.78781,343074.41012919,0
+IMOS.US,D,20121126,000000,7.73419,7.96907,7.71865,7.86342,246104.83049499,0
+IMOS.US,D,20121127,000000,7.7968,7.98453,7.77235,7.8553,173913.05711314,0
+IMOS.US,D,20121128,000000,7.74877,8.0308,7.71141,7.98453,142465.22804529,0
+IMOS.US,D,20121129,000000,8.03902,8.31947,8.00086,8.27398,279907.32421063,0
+IMOS.US,D,20121130,000000,8.25957,8.39631,8.19086,8.32734,256157.96584434,0
+IMOS.US,D,20121203,000000,8.46704,8.49673,8.17304,8.1892,266828.39897829,0
+IMOS.US,D,20121204,000000,8.14257,8.31947,8.02679,8.15104,157618.22802333,0
+IMOS.US,D,20121205,000000,8.17304,8.24342,8.00488,8.09586,101318.15048421,0
+IMOS.US,D,20121206,000000,8.06617,8.24342,7.9813,8.07298,171938.62041432,0
+IMOS.US,D,20121207,000000,8.12641,8.18151,8.03491,8.15776,108764.66290633,0
+IMOS.US,D,20121210,000000,8.16545,8.17138,7.93336,8.03491,267884.33322209,0
+IMOS.US,D,20121211,000000,8.16545,8.16545,7.94236,8.07298,168634.53115904,0
+IMOS.US,D,20121212,000000,8.10441,8.10441,7.8959,7.95694,138112.07613565,0
+IMOS.US,D,20121213,000000,7.91223,7.9496,7.62574,7.71865,316772.25628628,0
+IMOS.US,D,20121214,000000,7.61789,7.75777,7.51093,7.69568,159892.72412765,0
+IMOS.US,D,20121217,000000,7.68871,8.03491,7.67997,8.01876,188979.01695829,0
+IMOS.US,D,20121218,000000,8.03491,8.36663,7.92681,8.30288,267029.96560184,0
+IMOS.US,D,20121219,000000,8.31161,8.60325,8.15104,8.34305,265178.07224801,0
+IMOS.US,D,20121220,000000,8.35789,8.53514,8.32297,8.47489,169193.42043342,0
+IMOS.US,D,20121221,000000,8.15776,8.47577,7.93336,8.46704,262324.07210098,0
+IMOS.US,D,20121224,000000,8.44258,8.76828,8.43473,8.61111,172649.82992126,0
+IMOS.US,D,20121226,000000,8.61111,8.81979,8.5107,8.57618,243176.38812905,0
+IMOS.US,D,20121227,000000,8.58055,8.75169,8.53514,8.72026,176883.87428063,0
+IMOS.US,D,20121228,000000,8.57618,8.70453,8.41116,8.43473,160244.32045395,0
+IMOS.US,D,20121231,000000,8.39631,9.03721,8.28245,8.93767,392351.72326158,0
+IMOS.US,D,20130102,000000,9.28257,9.3987,9.01364,9.16644,237135.1157472,0
+IMOS.US,D,20130103,000000,9.14373,9.26598,9.0442,9.22843,62379.143662871,0
+IMOS.US,D,20130104,000000,9.22843,9.24328,9.12191,9.20486,77705.078641786,0
+IMOS.US,D,20130107,000000,9.16644,9.64409,9.13762,9.56808,314202.28183607,0
+IMOS.US,D,20130108,000000,9.58298,9.7069,9.36028,9.42926,183899.76709791,0
+IMOS.US,D,20130109,000000,9.42926,9.47641,9.22843,9.27383,185736.77200796,0
+IMOS.US,D,20130110,000000,9.37512,9.37512,8.94378,9.08262,226276.85916859,0
+IMOS.US,D,20130111,000000,9.01364,9.15945,9.01364,9.06515,54925.759651305,0
+IMOS.US,D,20130114,000000,8.99792,9.08262,8.78923,8.87393,165564.07594469,0
+IMOS.US,D,20130115,000000,8.76828,8.76828,8.16545,8.2112,583554.8446683,0
+IMOS.US,D,20130116,000000,8.18151,8.76828,8.16545,8.72723,165404.88412269,0
+IMOS.US,D,20130117,000000,8.81979,8.90449,8.65128,8.75955,112707.80997945,0
+IMOS.US,D,20130118,000000,8.72026,8.75955,8.52292,8.56657,57216.289464325,0
+IMOS.US,D,20130122,000000,8.57618,8.58928,8.45132,8.48275,68863.63356353,0
+IMOS.US,D,20130123,000000,8.5107,8.64342,8.41116,8.56657,118776.56871905,0
+IMOS.US,D,20130124,000000,8.48799,8.54387,8.39631,8.49673,121338.52631491,0
+IMOS.US,D,20130125,000000,8.55086,8.67398,8.48799,8.61984,61159.436537438,0
+IMOS.US,D,20130128,000000,8.61111,8.67398,8.46704,8.60325,108465.74876573,0
+IMOS.US,D,20130129,000000,8.5596,8.5596,8.44258,8.48799,122473.48383725,0
+IMOS.US,D,20130130,000000,8.49673,8.5107,8.36663,8.45132,71786.349604944,0
+IMOS.US,D,20130131,000000,8.45132,8.45132,8.31947,8.38147,68763.995516664,0
+IMOS.US,D,20130201,000000,8.47577,8.72723,8.45831,8.61111,177887.12633873,0
+IMOS.US,D,20130204,000000,8.55086,8.66787,8.45831,8.59801,79547.809876361,0
+IMOS.US,D,20130205,000000,8.72723,9.31312,8.69755,9.14373,254708.06047269,0
+IMOS.US,D,20130206,000000,9.18303,9.32099,9.08873,9.23717,213668.63781282,0
+IMOS.US,D,20130207,000000,9.28257,9.31312,8.95077,9.00577,147069.19296946,0
+IMOS.US,D,20130208,000000,9.03721,9.11318,8.65128,8.99006,150510.71401352,0
+IMOS.US,D,20130211,000000,8.85996,8.95077,8.75169,8.89052,125227.84593742,0
+IMOS.US,D,20130212,000000,8.91235,8.93593,8.72026,8.82765,104579.86493795,0
+IMOS.US,D,20130213,000000,8.83638,9.05031,8.68969,9.0442,131176.35186182,0
+IMOS.US,D,20130214,000000,9.20486,9.20486,8.82067,9.06515,149089.44026455,0
+IMOS.US,D,20130215,000000,9.03721,9.03721,8.86695,8.94378,100223.27723358,0
+IMOS.US,D,20130219,000000,8.94378,8.94378,8.44258,8.5203,438361.59561571,0
+IMOS.US,D,20130220,000000,8.52728,8.57618,8.23495,8.28926,161309.41681701,0
+IMOS.US,D,20130221,000000,8.24342,8.32734,8.13488,8.21889,119287.35686734,0
+IMOS.US,D,20130222,000000,8.30288,8.31947,8.16204,8.26551,169892.03202639,0
+IMOS.US,D,20130225,000000,8.31947,8.36313,8.09586,8.16545,108880.33466189,0
+IMOS.US,D,20130226,000000,8.16545,8.19592,8.04146,8.14257,107436.15561479,0
+IMOS.US,D,20130227,000000,8.18151,8.6277,8.0577,8.28245,94337.760879028,0
+IMOS.US,D,20130228,000000,8.3509,8.58055,8.25024,8.35789,90031.564830551,0
+IMOS.US,D,20130301,000000,8.35789,8.42775,8.04958,8.26551,132045.60792587,0
+IMOS.US,D,20130304,000000,8.25024,8.31947,8.11201,8.11882,133075.20107682,0
+IMOS.US,D,20130305,000000,8.23495,8.32734,8.12641,8.20448,166035.92508618,0
+IMOS.US,D,20130306,000000,8.20448,8.33431,8.10441,8.24342,159985.49058508,0
+IMOS.US,D,20130307,000000,8.35789,8.60325,8.28245,8.44258,264957.03612105,0
+IMOS.US,D,20130308,000000,8.48799,8.55086,8.17304,8.1892,300309.0732552,0
+IMOS.US,D,20130311,000000,8.16545,8.1892,7.86508,7.9496,497666.84826951,0
+IMOS.US,D,20130312,000000,7.91948,8.15776,7.64932,8.04146,365173.44176519,0
+IMOS.US,D,20130313,000000,8.03491,8.04146,7.77323,7.95694,150709.99010726,0
+IMOS.US,D,20130314,000000,7.90324,8.16545,7.84963,7.94803,204592.41342874,0
+IMOS.US,D,20130315,000000,8.0122,8.11201,7.82605,8.01876,528785.98630919,0
+IMOS.US,D,20130318,000000,8.15776,8.76828,7.8959,8.5203,697114.7317382,0
+IMOS.US,D,20130319,000000,8.58928,9.18303,8.5596,8.85123,553404.60073953,0
+IMOS.US,D,20130320,000000,9.11318,9.11318,8.85996,9.01364,253672.74099721,0
+IMOS.US,D,20130321,000000,9.05031,9.32099,8.94378,9.03721,259404.79185429,0
+IMOS.US,D,20130322,000000,9.13762,9.23717,8.97434,9.20486,327253.72071066,0
+IMOS.US,D,20130325,000000,9.25288,9.38124,9.15247,9.25288,392997.65266885,0
+IMOS.US,D,20130326,000000,9.28257,9.3594,9.14373,9.25288,246629.36182218,0
+IMOS.US,D,20130327,000000,9.23717,9.60656,9.14373,9.48338,404927.87719996,0
+IMOS.US,D,20130328,000000,9.55148,10.4605,9.55148,10.2622,845972.82849162,0
+IMOS.US,D,20130401,000000,10.3234,10.4387,9.86063,9.9209,419682.32499053,0
+IMOS.US,D,20130402,000000,10.023,10.2763,9.6755,9.69294,319580.44583704,0
+IMOS.US,D,20130403,000000,9.69294,9.8065,9.45896,9.52092,361177.61250638,0
+IMOS.US,D,20130404,000000,9.445,9.76019,9.43623,9.6589,252135.79549267,0
+IMOS.US,D,20130405,000000,9.55148,9.81432,9.3987,9.72878,221695.79954255,0
+IMOS.US,D,20130408,000000,9.63711,10.0614,9.52092,9.96013,420955.85956657,0
+IMOS.US,D,20130409,000000,10.023,11.3161,10.023,10.608,1225850.3263915,0
+IMOS.US,D,20130410,000000,10.6386,11.1232,10.6307,11.0621,659322.13508828,0
+IMOS.US,D,20130411,000000,11.1703,11.6323,10.9852,11.3476,697197.19081146,0
+IMOS.US,D,20130412,000000,11.2708,11.448,11.0385,11.1617,517498.25539063,0
+IMOS.US,D,20130415,000000,11.0227,11.1703,10.361,10.4692,669690.21828691,0
+IMOS.US,D,20130416,000000,10.6159,10.946,10.354,10.4605,728955.38666898,0
+IMOS.US,D,20130417,000000,10.3461,10.9154,10.0518,10.0841,565941.81567108,0
+IMOS.US,D,20130418,000000,10.1758,10.8455,9.93655,10.7617,927877.59354558,0
+IMOS.US,D,20130419,000000,12.5954,12.9804,11.3397,11.5712,3595269.4219663,0
+IMOS.US,D,20130422,000000,11.7387,11.9029,11.2306,11.8322,660807.54367201,0
+IMOS.US,D,20130423,000000,11.8636,12.0104,11.4629,11.7387,255050.49467974,0
+IMOS.US,D,20130424,000000,11.7387,11.8034,11.4384,11.6157,216341.68610461,0
+IMOS.US,D,20130425,000000,11.5632,11.6934,11.427,11.6558,235361.10040702,0
+IMOS.US,D,20130426,000000,11.5712,11.6715,10.9084,11.3161,737823.17284008,0
+IMOS.US,D,20130429,000000,11.4157,11.4157,11.1555,11.3161,231107.58654425,0
+IMOS.US,D,20130430,000000,11.3231,11.4157,11.1703,11.3476,204216.7665394,0
+IMOS.US,D,20130501,000000,11.3397,11.3947,11.1703,11.1782,184407.11945149,0
+IMOS.US,D,20130502,000000,11.2087,11.448,11.2087,11.3633,120391.39223722,0
+IMOS.US,D,20130503,000000,11.3703,11.6715,11.3633,11.3703,426949.03082234,0
+IMOS.US,D,20130506,000000,11.4227,11.7484,11.4088,11.6934,169808.42768821,0
+IMOS.US,D,20130507,000000,11.6785,12.4251,11.6785,12.0854,744928.39632008,0
+IMOS.US,D,20130508,000000,12.0418,12.5552,12.0418,12.2941,355090.52952828,0
+IMOS.US,D,20130509,000000,12.219,12.5185,12.164,12.4644,259495.26778191,0
+IMOS.US,D,20130510,000000,12.4949,12.5491,11.9483,12.3028,515742.56428895,0
+IMOS.US,D,20130513,000000,12.2941,12.4801,12.2635,12.3867,558927.06811872,0
+IMOS.US,D,20130514,000000,12.4024,12.5954,12.3247,12.5421,375012.41257702,0
+IMOS.US,D,20130515,000000,12.5954,12.8415,12.4801,12.7726,611739.81401751,0
+IMOS.US,D,20130516,000000,12.9804,13.4265,12.804,13.0808,1641337.5460294,0
+IMOS.US,D,20130517,000000,13.1638,14.0745,13.1349,14.0587,1539915.1764388,0
+IMOS.US,D,20130520,000000,14.0334,14.4892,13.8667,14.1347,938230.78830043,0
+IMOS.US,D,20130521,000000,14.1985,14.1985,13.4414,14.0064,578329.00089989,0
+IMOS.US,D,20130522,000000,14.0064,14.2046,13.5192,13.8737,537447.62479713,0
+IMOS.US,D,20130523,000000,13.6274,14.105,13.4798,13.9662,383371.70112964,0
+IMOS.US,D,20130524,000000,13.8667,14.05,13.8335,14.0064,278003.89393602,0
+IMOS.US,D,20130528,000000,14.2046,14.3818,13.974,14.0133,366875.30541626,0
+IMOS.US,D,20130529,000000,13.9504,14.2046,13.8282,14.0832,346308.63822517,0
+IMOS.US,D,20130530,000000,14.1661,14.3984,13.8737,14.1731,281094.96391868,0
+IMOS.US,D,20130531,000000,14.0894,14.2736,14.0212,14.05,570543.49006545,0
+IMOS.US,D,20130603,000000,14.0745,14.2902,13.9278,14.0587,292197.16192239,0
+IMOS.US,D,20130604,000000,14.0989,14.367,14.0212,14.2587,655102.9791727,0
+IMOS.US,D,20130605,000000,14.2518,14.3984,14.0587,14.0989,405554.33710383,0
+IMOS.US,D,20130606,000000,14.0745,14.3199,14.0212,14.236,317292.20655383,0
+IMOS.US,D,20130607,000000,14.2902,14.305,13.9828,14.2587,339923.78637137,0
+IMOS.US,D,20130610,000000,14.3129,14.3277,14.1731,14.2832,355578.41237846,0
+IMOS.US,D,20130611,000000,14.1661,15.0987,13.7121,14.2282,1466090.2553003,0
+IMOS.US,D,20130612,000000,14.298,14.3277,13.9217,14.2666,451977.6500892,0
+IMOS.US,D,20130613,000000,14.4046,14.5766,14.1347,14.4892,304093.0285063,0
+IMOS.US,D,20130614,000000,14.4892,14.5049,14.2518,14.2832,136601.47172397,0
+IMOS.US,D,20130617,000000,14.4517,14.7835,14.4046,14.5285,445005.27733837,0
+IMOS.US,D,20130618,000000,14.6673,14.9441,14.4429,14.5887,477164.31591316,0
+IMOS.US,D,20130619,000000,14.8062,14.8298,14.1661,14.2666,414189.63449891,0
+IMOS.US,D,20130620,000000,14.0439,14.1435,13.5261,13.9059,595289.2289004,0
+IMOS.US,D,20130621,000000,13.9976,14.0099,13.7898,13.8737,453789.4591713,0
+IMOS.US,D,20130624,000000,13.8667,14.1661,13.6274,14.0064,395262.98665393,0
+IMOS.US,D,20130625,000000,14.0587,14.8123,14.0587,14.6673,546948.74246153,0
+IMOS.US,D,20130626,000000,14.7677,14.9363,14.4831,14.7214,305008.0951666,0
+IMOS.US,D,20130627,000000,14.8298,14.8298,14.5975,14.6918,135448.1899631,0
+IMOS.US,D,20130628,000000,14.6831,15.0987,14.6289,14.9057,408614.48493402,0
+IMOS.US,D,20130701,000000,15.131,15.9343,15.1135,15.8688,760713.58252649,0
+IMOS.US,D,20130702,000000,15.8391,15.9203,15.331,15.5606,280226.85311955,0
+IMOS.US,D,20130703,000000,15.3677,15.4829,15.1432,15.3755,182460.16911043,0
+IMOS.US,D,20130705,000000,15.3991,15.4838,15.0288,15.2375,155231.49595816,0
+IMOS.US,D,20130708,000000,15.2375,15.3991,14.9293,15.076,348569.39115061,0
+IMOS.US,D,20130709,000000,15.1606,15.1606,14.4517,14.5442,522122.83508312,0
+IMOS.US,D,20130710,000000,14.4517,14.8673,14.2587,14.3757,507807.02375175,0
+IMOS.US,D,20130711,000000,14.5512,14.6761,14.1347,14.6429,506792.31904458,0
+IMOS.US,D,20130712,000000,14.6359,14.7905,14.4831,14.5678,197645.23650585,0
+IMOS.US,D,20130715,000000,14.5975,14.8516,14.4517,14.4761,301156.56928601,0
+IMOS.US,D,20130716,000000,14.5198,14.6804,14.4595,14.5512,133103.83269948,0
+IMOS.US,D,20130717,000000,14.6359,14.6603,14.0587,14.105,407576.87492872,0
+IMOS.US,D,20130718,000000,14.0989,14.1731,13.7968,13.9828,672441.14459235,0
+IMOS.US,D,20130719,000000,13.9418,13.9418,12.5648,12.9333,1499294.9207347,0
+IMOS.US,D,20130722,000000,12.9804,13.5575,12.9725,12.9874,504837.35184916,0
+IMOS.US,D,20130723,000000,12.9804,13.2511,12.7883,12.8259,438243.63333033,0
+IMOS.US,D,20130724,000000,12.804,12.8809,12.2024,12.226,423451.39179785,0
+IMOS.US,D,20130725,000000,12.226,12.4714,12.0549,12.3098,356154.48062643,0
+IMOS.US,D,20130726,000000,12.164,12.1867,11.8706,12.026,321984.35687581,0
+IMOS.US,D,20130729,000000,11.9562,12.3473,11.9562,12.2329,416554.60653085,0
+IMOS.US,D,20130730,000000,12.2557,12.3953,12.0173,12.0645,209154.00355136,0
+IMOS.US,D,20130731,000000,12.0321,12.0549,11.5004,11.579,523665.50691219,0
+IMOS.US,D,20130801,000000,11.6558,12.0173,11.579,11.7929,610120.40943971,0
+IMOS.US,D,20130802,000000,11.7152,12.5552,11.6323,12.5028,526619.14510607,0
+IMOS.US,D,20130805,000000,12.5325,12.6024,12.1177,12.3404,401946.75264832,0
+IMOS.US,D,20130806,000000,12.4024,12.5552,12.1552,12.4714,184988.91402401,0
+IMOS.US,D,20130807,000000,12.4251,12.4251,11.848,11.8706,320990.26693696,0
+IMOS.US,D,20130808,000000,11.9562,12.1029,11.6785,11.7248,210258.03892123,0
+IMOS.US,D,20130809,000000,11.7484,12.0252,11.7004,11.7248,155869.40851108,0
+IMOS.US,D,20130812,000000,11.6715,11.8244,11.6323,11.6864,197778.087235,0
+IMOS.US,D,20130813,000000,11.6628,12.4111,11.6323,12.3788,303855.95867066,0
+IMOS.US,D,20130814,000000,12.4871,13.5811,12.3247,13.3664,1082395.589467,0
+IMOS.US,D,20130815,000000,13.4798,13.7427,12.4705,12.9804,1381794.1771215,0
+IMOS.US,D,20130816,000000,12.9874,13.3035,12.7298,13.0049,393076.6759474,0
+IMOS.US,D,20130819,000000,13.0119,13.1253,12.219,12.3028,480740.9782162,0
+IMOS.US,D,20130820,000000,12.219,12.7883,12.2103,12.6713,271615.6062875,0
+IMOS.US,D,20130821,000000,12.6486,12.7568,12.2792,12.618,363450.9633458,0
+IMOS.US,D,20130822,000000,12.6801,13.0049,12.2409,12.5325,184584.635512,0
+IMOS.US,D,20130823,000000,12.5325,13.3498,12.5325,13.3498,589005.16035839,0
+IMOS.US,D,20130826,000000,13.3498,13.4798,12.6024,13.0965,479436.52148769,0
+IMOS.US,D,20130827,000000,12.9655,13.0119,12.171,12.3639,706391.37748093,0
+IMOS.US,D,20130828,000000,12.3325,12.7027,12.3028,12.3194,283865.35972753,0
+IMOS.US,D,20130829,000000,12.2635,12.5552,12.2635,12.5325,252438.14542799,0
+IMOS.US,D,20130830,000000,12.5325,12.7106,12.4871,12.6407,242000.20107006,0
+IMOS.US,D,20130903,000000,12.8415,13.0119,12.618,12.7499,233801.24960436,0
+IMOS.US,D,20130904,000000,12.7193,12.9996,12.4862,12.9446,260436.67553506,0
+IMOS.US,D,20130905,000000,12.928,13.6283,12.7734,13.4187,356648.08980114,0
+IMOS.US,D,20130906,000000,13.4572,13.6728,13.1734,13.4894,229397.70603883,0
+IMOS.US,D,20130909,000000,13.5655,13.8492,13.4947,13.5811,158493.21041189,0
+IMOS.US,D,20130910,000000,13.6344,13.7121,12.9804,13.1419,476000.72676816,0
+IMOS.US,D,20130911,000000,13.0738,13.2572,12.9953,13.1489,168311.56645541,0
+IMOS.US,D,20130912,000000,13.1489,13.2965,12.5246,12.6565,256848.56058296,0
+IMOS.US,D,20130913,000000,12.7027,13.0494,12.6643,13.0119,217095.2704131,0
+IMOS.US,D,20130916,000000,13.1489,13.1786,12.8573,13.0119,250548.45833225,0
+IMOS.US,D,20130917,000000,13.0258,13.334,13.0127,13.2965,222283.32043958,0
+IMOS.US,D,20130918,000000,13.3585,13.9662,13.327,13.8667,566497.26915075,0
+IMOS.US,D,20130919,000000,13.8737,13.9418,13.4126,13.5419,194850.79013396,0
+IMOS.US,D,20130920,000000,13.5506,13.8361,13.231,13.6912,315279.97611309,0
+IMOS.US,D,20130923,000000,13.6816,13.8282,13.3664,13.596,207875.8879157,0
+IMOS.US,D,20130924,000000,13.596,13.7663,13.5192,13.658,106563.46375602,0
+IMOS.US,D,20130925,000000,13.658,13.8422,13.5655,13.7191,213280.39300952,0
+IMOS.US,D,20130926,000000,13.7968,13.8492,13.6344,13.8335,288701.81342772,0
+IMOS.US,D,20130927,000000,13.8081,14.0946,13.7593,13.892,334655.56780142,0
+IMOS.US,D,20130930,000000,13.7898,13.9339,13.658,13.8492,337511.85847826,0
+IMOS.US,D,20131001,000000,13.8667,14.2902,13.8667,14.2212,423615.16467949,0
+IMOS.US,D,20131002,000000,14.1435,14.4892,14.0212,14.1435,301755.54283212,0
+IMOS.US,D,20131003,000000,14.078,14.2186,13.5419,13.7829,177840.17047757,0
+IMOS.US,D,20131004,000000,13.7357,14.1635,13.6125,13.9365,180648.36002833,0
+IMOS.US,D,20131007,000000,13.8361,13.961,13.706,13.7759,98917.675240162,0
+IMOS.US,D,20131008,000000,13.7759,13.9461,13.1926,13.2694,251316.93108451,0
+IMOS.US,D,20131009,000000,13.4257,13.4257,12.4862,13.2005,523145.55664463,0
+IMOS.US,D,20131010,000000,13.327,13.7339,13.2511,13.5741,142275.11407081,0
+IMOS.US,D,20131011,000000,13.5506,13.6588,13.3707,13.4572,93750.239981989,0
+IMOS.US,D,20131014,000000,13.4336,13.6502,13.2555,13.5349,113585.08289784,0
+IMOS.US,D,20131015,000000,13.5183,13.6737,13.2476,13.2624,126593.00170597,0
+IMOS.US,D,20131016,000000,13.3253,13.4257,13.1245,13.1847,330968.96006737,0
+IMOS.US,D,20131017,000000,13.0695,13.3865,12.9123,13.2782,249834.9582955,0
+IMOS.US,D,20131018,000000,13.3018,13.6912,13.1716,13.596,176241.38066808,0
+IMOS.US,D,20131021,000000,13.5811,13.7435,13.2083,13.3253,142432.015363,0
+IMOS.US,D,20131022,000000,13.3568,13.4021,12.9673,13.1148,279129.68933912,0
+IMOS.US,D,20131023,000000,13.0607,13.0913,12.6887,12.8677,305727.3215279,0
+IMOS.US,D,20131024,000000,12.8826,13.1148,12.7892,12.9516,141725.38691569,0
+IMOS.US,D,20131025,000000,12.9446,13.0232,12.5019,12.6643,226912.4811917,0
+IMOS.US,D,20131028,000000,12.611,12.8058,12.4181,12.5325,244942.38661488,0
+IMOS.US,D,20131029,000000,12.5412,13.0451,12.5325,13.0232,156211.84271813,0
+IMOS.US,D,20131030,000000,13.0232,13.1245,12.6486,12.742,82162.449657923,0
+IMOS.US,D,20131031,000000,12.7115,12.8503,12.3692,12.4006,261982.78315884,0
+IMOS.US,D,20131101,000000,12.4181,12.7656,12.1753,12.7263,185314.16925746,0
+IMOS.US,D,20131104,000000,12.7822,12.8355,12.611,12.8119,117448.06142749,0
+IMOS.US,D,20131105,000000,12.7342,12.8189,12.5805,12.6582,57614.84165179,0
+IMOS.US,D,20131106,000000,12.742,12.742,12.5019,12.5325,153215.8297227,0
+IMOS.US,D,20131107,000000,12.5325,12.7769,12.1212,12.3176,201085.612285,0
+IMOS.US,D,20131108,000000,12.26,12.5875,11.9824,12.5805,216095.45414971,0
+IMOS.US,D,20131111,000000,12.5954,12.8119,12.3465,12.6975,239788.69453559,0
+IMOS.US,D,20131112,000000,12.6643,12.8591,12.6259,12.742,144933.27391882,0
+IMOS.US,D,20131113,000000,12.6975,13.2624,12.6975,13.1306,219979.04744769,0
+IMOS.US,D,20131114,000000,13.176,13.7357,13.1009,13.6502,377773.64626661,0
+IMOS.US,D,20131115,000000,13.6824,13.7907,13.5655,13.6422,310876.43254757,0
+IMOS.US,D,20131118,000000,13.9155,14.9791,13.7357,14.4753,1058835.1998103,0
+IMOS.US,D,20131119,000000,14.5198,14.7774,13.9287,14.009,335343.87201024,0
+IMOS.US,D,20131120,000000,14.0247,14.3024,13.9007,14.1024,270056.90074974,0
+IMOS.US,D,20131121,000000,14.3119,14.8393,14.2875,14.6769,536115.68171085,0
+IMOS.US,D,20131122,000000,14.6438,14.9084,14.4595,14.8009,385052.95001239,0
+IMOS.US,D,20131125,000000,14.8237,14.9695,14.7232,14.9022,200384.71016221,0
+IMOS.US,D,20131126,000000,14.8935,15.096,14.8307,15.0097,248806.51040945,0
+IMOS.US,D,20131127,000000,14.9948,15.2209,14.8699,15.1659,407462.34843807,0
+IMOS.US,D,20131129,000000,15.2506,16.0304,14.9869,15.9037,497282.03926091,0
+IMOS.US,D,20131202,000000,16.0575,16.2748,15.9404,15.9718,449830.27838949,0
+IMOS.US,D,20131203,000000,15.9648,16.4381,15.585,15.9972,467861.32907759,0
+IMOS.US,D,20131204,000000,15.8732,16.2443,15.6619,15.7789,298431.98407343,0
+IMOS.US,D,20131205,000000,15.8732,16.0329,15.6016,15.7789,166161.90422588,0
+IMOS.US,D,20131206,000000,15.8959,16.012,15.7553,15.84,150416.80229119,0
+IMOS.US,D,20131209,000000,15.8645,15.8793,15.4436,15.7257,231160.26872994,0
+IMOS.US,D,20131210,000000,15.6942,15.9972,15.6863,15.8549,332255.09255739,0
+IMOS.US,D,20131211,000000,15.8549,15.9814,15.5693,15.6776,231031.99906042,0
+IMOS.US,D,20131212,000000,15.6234,15.7475,14.9869,15.2506,426778.38635127,0
+IMOS.US,D,20131213,000000,15.1476,15.3144,14.5766,14.8237,403213.41563492,0
+IMOS.US,D,20131216,000000,14.8787,15.4532,14.8787,15.1196,520274.37752401,0
+IMOS.US,D,20131217,000000,15.0638,15.0638,14.8157,14.9695,219707.61966484,0
+IMOS.US,D,20131218,000000,14.9555,15.0725,14.5678,14.9084,207335.32287982,0
+IMOS.US,D,20131219,000000,14.8307,14.931,14.6525,14.7774,168189.02311041,0
+IMOS.US,D,20131220,000000,14.746,15.0253,14.6613,14.9555,228585.71322012,0
+IMOS.US,D,20131223,000000,14.6219,15.0638,14.6219,15.0332,219573.62367078,0
+IMOS.US,D,20131224,000000,14.9791,15.2201,14.9791,15.1196,86362.136070094,0
+IMOS.US,D,20131226,000000,15.1432,15.1432,14.7232,14.9022,176815.15838624,0
+IMOS.US,D,20131227,000000,14.9555,15.1432,14.918,15.0027,163937.79977745,0
+IMOS.US,D,20131230,000000,14.9948,15.1266,14.7774,15.0027,129499.68403869,0
+IMOS.US,D,20131231,000000,14.9869,15.1345,14.8393,14.9398,129098.84132141,0
+IMOS.US,D,20140102,000000,14.9022,14.9084,14.594,14.7372,160583.31886628,0
+IMOS.US,D,20140103,000000,14.7311,14.9633,14.6473,14.8787,135890.26221702,0
+IMOS.US,D,20140106,000000,14.8699,14.9258,14.4124,14.5049,165612.17707076,0
+IMOS.US,D,20140107,000000,14.5678,14.8307,14.2186,14.3731,335087.33267118,0
+IMOS.US,D,20140108,000000,14.5049,14.8935,14.5049,14.6988,243523.40339572,0
+IMOS.US,D,20140109,000000,14.7066,14.7538,14.0623,14.2106,230517.7751174,0
+IMOS.US,D,20140110,000000,14.4823,14.9476,14.3661,14.8699,234638.43825102,0
+IMOS.US,D,20140113,000000,14.7608,15.0725,13.9155,14.078,488206.96014173,0
+IMOS.US,D,20140114,000000,14.0946,14.6298,14.0946,14.5198,142046.06108951,0
+IMOS.US,D,20140115,000000,14.56,14.7066,14.1548,14.3355,172187.14289904,0
+IMOS.US,D,20140116,000000,14.2631,14.4823,14.1548,14.2421,219185.37886748,0
+IMOS.US,D,20140117,000000,14.2483,14.6132,14.0623,14.5678,477260.51816532,0
+IMOS.US,D,20140121,000000,14.6831,14.7538,14.4036,14.6918,241847.88083749,0
+IMOS.US,D,20140122,000000,14.7538,15.2899,14.4962,15.096,343456.92860796,0
+IMOS.US,D,20140123,000000,14.9869,15.0638,14.7154,14.9022,179624.4932019,0
+IMOS.US,D,20140124,000000,14.6769,14.8237,14.4962,14.6438,167414.82403361,0
+IMOS.US,D,20140127,000000,14.7608,14.8157,14.3661,14.4753,122487.22701613,0
+IMOS.US,D,20140128,000000,14.5137,15.2969,14.5137,15.1362,230260.09051343,0
+IMOS.US,D,20140129,000000,15.0027,15.4305,14.8393,15.0097,201801.40285156,0
+IMOS.US,D,20140130,000000,15.2043,15.3589,14.9869,15.1965,159747.27548452,0
+IMOS.US,D,20140131,000000,15.0201,15.1362,14.6525,14.7232,250605.72157758,0
+IMOS.US,D,20140203,000000,14.7538,14.9869,14.1399,14.2963,298561.39900787,0
+IMOS.US,D,20140204,000000,14.4753,14.8533,14.2631,14.5198,129022.10857267,0
+IMOS.US,D,20140205,000000,14.4753,14.7774,14.3801,14.6988,131822.28126909,0
+IMOS.US,D,20140206,000000,14.7372,14.9869,14.5678,14.7704,249192.46468294,0
+IMOS.US,D,20140207,000000,14.8237,14.9084,14.6132,14.7913,111511.00815214,0
+IMOS.US,D,20140210,000000,14.7913,15.4436,14.7538,15.282,247968.17649788,0
+IMOS.US,D,20140211,000000,15.2654,15.8732,15.2654,15.716,330082.52502973,0
+IMOS.US,D,20140212,000000,15.6776,15.7536,15.468,15.6462,316066.77310387,0
+IMOS.US,D,20140213,000000,15.537,15.9718,15.537,15.9273,194669.83827873,0
+IMOS.US,D,20140214,000000,15.8793,16.0382,15.8016,15.9099,122160.82651778,0
+IMOS.US,D,20140218,000000,15.9814,16.2146,15.7614,16.0967,248574.02163343,0
+IMOS.US,D,20140219,000000,16.1133,16.6957,16.0653,16.6162,543971.0537046,0
+IMOS.US,D,20140220,000000,16.6162,17.0755,16.6162,16.9279,309492.9525405,0
+IMOS.US,D,20140221,000000,16.9437,17.4571,16.9437,17.3942,724798.07505835,0
+IMOS.US,D,20140224,000000,17.3855,17.6509,17.2772,17.3785,472337.02433223,0
+IMOS.US,D,20140225,000000,17.3323,17.4484,17.1218,17.2144,290913.31996219,0
+IMOS.US,D,20140226,000000,17.2624,17.9146,17.1157,17.7732,727475.70440977,0
+IMOS.US,D,20140227,000000,17.7444,17.8587,17.4335,17.8465,335146.88644632,0
+IMOS.US,D,20140228,000000,17.898,17.9382,17.5173,17.7042,302043.00432365,0
+IMOS.US,D,20140303,000000,17.5558,17.6553,17.3017,17.5505,371612.1210696,0
+IMOS.US,D,20140304,000000,17.7287,17.8587,17.3087,17.767,320891.77415499,0
+IMOS.US,D,20140305,000000,17.7592,18.174,17.6798,17.9845,402361.33854448,0
+IMOS.US,D,20140306,000000,17.9923,18.077,17.7976,17.8753,214266.46609402,0
+IMOS.US,D,20140307,000000,17.9845,18.0604,17.6448,17.7732,226787.64731689,0
+IMOS.US,D,20140310,000000,17.7199,18.2177,17.6571,17.7199,319958.38325618,0
+IMOS.US,D,20140311,000000,17.8587,18.4106,17.0144,17.6798,754572.67209779,0
+IMOS.US,D,20140312,000000,17.8587,17.8753,17.1218,17.4335,451989.10273827,0
+IMOS.US,D,20140313,000000,17.465,17.6116,17.0057,17.4335,328531.83634632,0
+IMOS.US,D,20140314,000000,17.417,17.6893,17.3235,17.6177,155766.3346695,0
+IMOS.US,D,20140317,000000,17.7112,17.9845,17.5339,17.5942,328177.94949021,0
+IMOS.US,D,20140318,000000,17.6448,17.8587,17.5103,17.7348,217169.71263202,0
+IMOS.US,D,20140319,000000,17.6893,17.7732,17.417,17.6177,181978.01258479,0
+IMOS.US,D,20140320,000000,17.5269,17.6963,17.3942,17.5339,209044.05812034,0
+IMOS.US,D,20140321,000000,17.5942,18.0465,17.5863,17.6274,636693.99106545,0
+IMOS.US,D,20140324,000000,17.8212,17.8291,17.0371,17.6116,605050.32169858,0
+IMOS.US,D,20140325,000000,17.6667,18.2482,17.6126,17.7732,338592.98855001,0
+IMOS.US,D,20140326,000000,17.8587,18.0535,17.3017,17.5269,332897.58616993,0
+IMOS.US,D,20140327,000000,17.5505,17.6667,16.4555,16.6162,641482.34363957,0
+IMOS.US,D,20140328,000000,16.7411,16.8887,16.6259,16.7411,310787.10188486,0
+IMOS.US,D,20140331,000000,16.873,17.3017,16.7969,17.1305,229913.07524676,0
+IMOS.US,D,20140401,000000,17.231,17.5741,17.0511,17.5173,188320.48963704,0
+IMOS.US,D,20140402,000000,17.5505,17.7967,17.4231,17.7906,212899.01979565,0
+IMOS.US,D,20140403,000000,17.8291,17.8683,16.9498,17.6274,259780.43874363,0
+IMOS.US,D,20140404,000000,17.767,17.767,17.0057,17.1401,217788.15568154,0
+IMOS.US,D,20140407,000000,17.2685,17.3855,16.7891,17.0598,231263.34257153,0
+IMOS.US,D,20140408,000000,17.2685,17.3706,17.0834,17.231,184593.79763126,0
+IMOS.US,D,20140409,000000,17.1925,17.8587,17.1689,17.7287,232786.54489719,0
+IMOS.US,D,20140410,000000,17.8911,18.7057,17.5462,18.133,741492.60160055,0
+IMOS.US,D,20140411,000000,18.1539,18.2708,17.2921,17.4335,791332.23980204,0
+IMOS.US,D,20140414,000000,17.3942,17.5339,16.9829,17.0834,347545.5243242,0
+IMOS.US,D,20140415,000000,17.0834,17.1925,15.7868,16.3307,641970.22648975,0
+IMOS.US,D,20140416,000000,16.4617,16.9673,16.191,16.7969,380810.88879869,0
+IMOS.US,D,20140417,000000,16.8494,16.9279,16.6957,16.7804,268509.64786104,0
+IMOS.US,D,20140421,000000,16.7638,16.8572,16.5621,16.7489,238398.34293909,0
+IMOS.US,D,20140422,000000,16.8118,17.0834,16.5796,16.8887,364939.80772427,0
+IMOS.US,D,20140423,000000,16.9279,17.231,16.7272,17.0275,367554.44750583,0
+IMOS.US,D,20140424,000000,17.0301,17.3165,16.9463,17.0912,248295.72226114,0
+IMOS.US,D,20140425,000000,17.045,17.0834,16.5709,16.7411,437010.18302603,0
+IMOS.US,D,20140428,000000,16.907,16.9673,15.8793,16.2303,202466.80176225,0
+IMOS.US,D,20140429,000000,16.322,16.8572,16.267,16.4555,219741.97761204,0
+IMOS.US,D,20140430,000000,16.3456,16.5709,16.1508,16.3394,219368.62125252,0
+IMOS.US,D,20140501,000000,16.1377,16.4617,16.0575,16.2216,188201.38208676,0
+IMOS.US,D,20140502,000000,16.191,16.508,16.1046,16.2303,137664.2775572,0
+IMOS.US,D,20140505,000000,16.1988,16.4381,16.0741,16.3062,123662.26881022,0
+IMOS.US,D,20140506,000000,16.3062,16.5482,15.8496,15.9718,225477.46426385,0
+IMOS.US,D,20140507,000000,16.1133,16.205,15.5929,15.9648,313988.11729855,0
+IMOS.US,D,20140508,000000,15.9482,16.3831,15.7257,15.8645,192249.89353128,0
+IMOS.US,D,20140509,000000,15.9718,16.2993,15.6942,16.0967,236066.58358943,0
+IMOS.US,D,20140512,000000,16.322,16.921,16.2382,16.8433,269661.78435699,0
+IMOS.US,D,20140513,000000,16.9123,17.4082,16.8494,16.9909,536365.34946047,0
+IMOS.US,D,20140514,000000,17.3235,18.0159,17.1,17.5103,714045.18285113,0
+IMOS.US,D,20140515,000000,17.286,17.5269,16.4766,16.6957,599163.66007913,0
+IMOS.US,D,20140516,000000,16.7969,16.8433,16.2609,16.4555,505554.28768064,0
+IMOS.US,D,20140519,000000,16.494,16.7272,16.3062,16.6792,292561.35616266,0
+IMOS.US,D,20140520,000000,16.6712,17.0755,16.4687,16.6162,269469.3798527,0
+IMOS.US,D,20140521,000000,16.6337,16.7604,16.2303,16.6162,205752.56677902,0
+IMOS.US,D,20140522,000000,16.4241,16.6957,15.84,16.3307,802049.62879716,0
+IMOS.US,D,20140523,000000,16.4329,17.6571,16.4329,17.6509,786404.16490932,0
+IMOS.US,D,20140527,000000,17.8587,18.614,17.8212,18.5031,967611.41421204,0
+IMOS.US,D,20140528,000000,18.3861,18.8062,18.2788,18.6987,649741.99414532,0
+IMOS.US,D,20140529,000000,18.7616,19.3117,18.6455,19.1728,514992.41577518,0
+IMOS.US,D,20140530,000000,19.0934,19.2803,18.6743,18.9546,274026.3889157,0
+IMOS.US,D,20140602,000000,18.869,19.261,18.7127,19.2191,449204.96375054,0
+IMOS.US,D,20140603,000000,19.179,19.7072,19.0873,19.5911,619140.51584338,0
+IMOS.US,D,20140604,000000,19.4051,19.7072,19.4051,19.6854,334040.56054663,0
+IMOS.US,D,20140605,000000,19.6697,20.1202,19.4374,19.9875,627153.93439422,0
+IMOS.US,D,20140606,000000,19.9788,20.1648,19.9168,20.033,425128.05962098,0
+IMOS.US,D,20140609,000000,20.0495,20.0966,19.2042,19.3274,426398.15840231,0
+IMOS.US,D,20140610,000000,19.3658,19.4113,18.8,19.2506,187376.79135408,0
+IMOS.US,D,20140611,000000,19.1572,19.482,19.1572,19.3274,132102.87117119,0
+IMOS.US,D,20140612,000000,19.1572,19.4113,19.0699,19.1423,178401.35028175,0
+IMOS.US,D,20140613,000000,19.1345,19.3047,18.931,19.1632,168596.73741713,0
+IMOS.US,D,20140616,000000,19.103,19.2995,18.931,19.1572,161717.13112372,0
+IMOS.US,D,20140617,000000,19.179,19.4523,19.0629,19.227,135624.5607587,0
+IMOS.US,D,20140618,000000,19.3274,19.3352,19.0401,19.1632,136579.71169073,0
+IMOS.US,D,20140619,000000,19.1423,19.2881,18.8777,18.9091,160735.63909884,0
+IMOS.US,D,20140620,000000,18.869,18.986,18.5974,18.7852,291071.36651929,0
+IMOS.US,D,20140623,000000,18.7371,18.7852,18.3504,18.4568,218139.75200783,0
+IMOS.US,D,20140624,000000,18.5345,18.7293,18.4106,18.6516,271210.1825106,0
+IMOS.US,D,20140625,000000,18.5433,18.676,18.3625,18.4568,160512.31244207,0
+IMOS.US,D,20140626,000000,18.5573,18.9153,18.3861,18.752,184987.76875909,0
+IMOS.US,D,20140627,000000,18.7127,18.9633,18.6987,18.8062,138922.92368946,0
+IMOS.US,D,20140630,000000,18.7677,18.8297,18.4412,18.7371,188140.68304672,0
+IMOS.US,D,20140701,000000,18.752,18.993,18.5887,18.6455,155465.12999909,0
+IMOS.US,D,20140702,000000,18.7057,19.4287,18.7057,18.9406,251249.36045504,0
+IMOS.US,D,20140703,000000,18.9231,18.9467,18.6918,18.869,53014.31252234,0
+IMOS.US,D,20140707,000000,18.8524,18.9406,18.3809,18.5433,122040.5737026,0
+IMOS.US,D,20140708,000000,18.5573,18.6001,17.9749,18.4412,303607.43618595,0
+IMOS.US,D,20140709,000000,18.6368,18.8777,18.311,18.8158,278317.6965204,0
+IMOS.US,D,20140710,000000,18.5433,18.6368,18.3032,18.497,102502.35439754,0
+IMOS.US,D,20140711,000000,18.497,18.7922,18.3469,18.7764,149875.09199041,0
+IMOS.US,D,20140714,000000,18.8917,19.0253,18.5345,18.628,103960.27662352,0
+IMOS.US,D,20140715,000000,18.8,19.523,18.5974,19.2689,617263.42666161,0
+IMOS.US,D,20140716,000000,19.4113,19.4113,19.1476,19.2104,210253.45786161,0
+IMOS.US,D,20140717,000000,19.0873,19.1345,18.3259,18.5031,277053.32406361,0
+IMOS.US,D,20140718,000000,18.7223,18.9231,18.5747,18.8228,209141.40563739,0
+IMOS.US,D,20140721,000000,18.8524,19.2645,18.7127,19.2191,159458.66872808,0
+IMOS.US,D,20140722,000000,19.2645,19.537,19.1572,19.358,207180.71211744,0
+IMOS.US,D,20140723,000000,19.4523,19.4907,18.8158,18.8917,146976.42651203,0
+IMOS.US,D,20140724,000000,18.9091,19.11,18.8228,18.8847,115611.05651745,0
+IMOS.US,D,20140725,000000,18.8847,18.9406,18.2482,18.4106,191504.32607714,0
+IMOS.US,D,20140728,000000,18.5345,18.6368,18.0604,18.3346,251720.06433162,0
+IMOS.US,D,20140729,000000,18.3346,18.5887,18.2343,18.2482,115573.26277554,0
+IMOS.US,D,20140730,000000,18.3721,18.4883,18.2343,18.4106,99933.525212236,0
+IMOS.US,D,20140731,000000,18.4106,18.4193,18.0264,18.2622,287194.64481075,0
+IMOS.US,D,20140801,000000,18.2622,18.628,18.2246,18.5276,213176.17390302,0
+IMOS.US,D,20140804,000000,18.5573,18.6368,18.2552,18.497,94337.760879028,0
+IMOS.US,D,20140805,000000,18.4796,18.5817,18.3259,18.5433,122896.08658775,0
+IMOS.US,D,20140806,000000,18.5136,18.869,18.4412,18.566,101289.51886154,0
+IMOS.US,D,20140807,000000,18.7764,18.7764,18.2708,18.4106,148477.86880447,0
+IMOS.US,D,20140808,000000,18.4796,18.683,18.2552,18.4045,231182.02876317,0
+IMOS.US,D,20140811,000000,18.4193,19.1825,18.4193,18.8917,177655.78282762,0
+IMOS.US,D,20140812,000000,19.0174,19.0253,18.4796,19.0008,220931.90784991,0
+IMOS.US,D,20140813,000000,18.4272,18.8524,18.1094,18.497,422338.19430873,0
+IMOS.US,D,20140814,000000,18.4272,18.931,18.4193,18.6594,278066.88350587,0
+IMOS.US,D,20140815,000000,18.7922,18.9546,18.4412,18.6987,201030.63956949,0
+IMOS.US,D,20140818,000000,18.752,18.986,18.6682,18.9467,165517.12008352,0
+IMOS.US,D,20140819,000000,18.7922,19.5972,18.6542,19.1728,554132.98922007,0
+IMOS.US,D,20140820,000000,19.1728,19.3204,19.0087,19.0873,130058.57331307,0
+IMOS.US,D,20140821,000000,19.0629,19.179,18.8,19.1257,74221.182796183,0
+IMOS.US,D,20140822,000000,19.0934,19.1572,18.8777,18.8917,265810.2584764,0
+IMOS.US,D,20140825,000000,18.9406,19.0803,18.4796,18.6202,206083.54833701,0
+IMOS.US,D,20140826,000000,18.6053,18.7616,18.4883,18.6202,73972.660311471,0
+IMOS.US,D,20140827,000000,18.6594,18.8158,18.4656,18.6594,83353.525160693,0
+IMOS.US,D,20140828,000000,18.5345,18.7852,18.4568,18.5747,200233.53519455,0
+IMOS.US,D,20140829,000000,18.6455,18.7459,18.4796,18.5817,132091.41852212,0
+IMOS.US,D,20140902,000000,18.5573,18.7764,18.4796,18.5887,123138.88274794,0
+IMOS.US,D,20140903,000000,18.6743,18.6743,18.2936,18.3721,165994.69554953,0
+IMOS.US,D,20140904,000000,18.3565,18.6987,17.9304,18.3259,262353.84898856,0
+IMOS.US,D,20140905,000000,18.2866,18.4726,18.1399,18.4272,65233.143809894,0
+IMOS.US,D,20140908,000000,18.3721,18.6368,17.9146,18.1775,246118.57367387,0
+IMOS.US,D,20140909,000000,18.1626,18.3189,17.8072,17.9382,194104.07741491,0
+IMOS.US,D,20140910,000000,18.0159,18.628,17.9749,18.5521,221335.041097,0
+IMOS.US,D,20140911,000000,18.3809,18.6455,18.2866,18.5206,87797.152997951,0
+IMOS.US,D,20140912,000000,18.4568,18.5747,18.1006,18.1853,116127.57099029,0
+IMOS.US,D,20140915,000000,18.133,18.1775,17.5986,17.6177,179031.24598033,0
+IMOS.US,D,20140916,000000,17.5103,18.0683,17.3942,18.0299,139168.01037945,0
+IMOS.US,D,20140917,000000,18.0683,18.2333,17.8291,17.9749,90456.458110867,0
+IMOS.US,D,20140918,000000,18.0683,18.4726,18.0683,18.4106,169042.24546576,0
+IMOS.US,D,20140919,000000,18.5276,18.7127,18.3861,18.4656,281870.30826039,0
+IMOS.US,D,20140922,000000,18.4106,18.4106,17.8221,17.9208,139608.93736846,0
+IMOS.US,D,20140923,000000,17.7967,17.9304,17.5505,17.7199,178747.22028353,0
+IMOS.US,D,20140924,000000,17.6893,17.9845,17.6343,17.898,163049.07420999,0
+IMOS.US,D,20140925,000000,17.8587,17.898,17.0834,17.2082,387324.010322,0
+IMOS.US,D,20140926,000000,17.3087,17.8753,17.231,17.7444,195502.44586576,0
+IMOS.US,D,20140929,000000,17.5741,17.8587,17.1157,17.8465,136026.54874089,0
+IMOS.US,D,20140930,000000,17.5269,17.8369,17.3942,17.5654,108919.27366871,0
+IMOS.US,D,20141001,000000,17.5558,17.6509,17.231,17.4405,214725.71732153,0
+IMOS.US,D,20141002,000000,17.4781,17.7444,17.0231,17.3942,207736.1655971,0
+IMOS.US,D,20141003,000000,17.4867,17.7732,17.362,17.6116,139931.90207209,0
+IMOS.US,D,20141006,000000,17.6274,17.6274,17.0834,17.1689,196659.16342134,0
+IMOS.US,D,20141007,000000,17.1157,17.3489,16.8267,16.9367,133235.53816373,0
+IMOS.US,D,20141008,000000,16.8887,17.5269,16.7891,17.4719,184747.26312873,0
+IMOS.US,D,20141009,000000,17.3235,17.5156,17.0057,17.1445,249072.21186776,0
+IMOS.US,D,20141010,000000,17.0598,17.0598,15.3589,15.6706,504656.39999394,0
+IMOS.US,D,20141013,000000,15.6322,16.1133,15.2584,15.5301,369067.34244733,0
+IMOS.US,D,20141014,000000,15.7641,16.1648,15.3265,15.413,243602.42667427,0
+IMOS.US,D,20141015,000000,15.1633,15.7405,14.78,15.6252,324771.93165825,0
+IMOS.US,D,20141016,000000,15.2567,15.7265,15.1633,15.5693,273128.501229,0
+IMOS.US,D,20141017,000000,15.8269,16.1098,15.186,15.3737,181737.50695442,0
+IMOS.US,D,20141020,000000,15.3493,15.8584,15.2192,15.5772,253893.77712416,0
+IMOS.US,D,20141021,000000,15.7806,16.4984,15.6549,16.3429,172370.38528407,0
+IMOS.US,D,20141022,000000,16.4215,16.4215,15.6199,15.7265,137812.01673014,0
+IMOS.US,D,20141023,000000,15.8898,16.2408,15.7806,16.0784,138632.0264032,0
+IMOS.US,D,20141024,000000,16.1465,16.1465,15.7963,15.9439,70351.332677087,0
+IMOS.US,D,20141027,000000,15.7806,15.9517,15.3039,15.8819,181704.29427213,0
+IMOS.US,D,20141028,000000,16.0068,16.2189,15.7265,16.0784,113238.06763117,0
+IMOS.US,D,20141029,000000,16.1098,16.7979,15.9142,16.6792,329914.17108848,0
+IMOS.US,D,20141030,000000,16.5543,16.7202,16.1465,16.3901,257690.33028924,0
+IMOS.US,D,20141031,000000,16.6162,16.9463,16.4766,16.7979,201888.44298446,0
+IMOS.US,D,20141103,000000,16.7979,17.1969,16.4381,17.0546,144399.58047239,0
+IMOS.US,D,20141104,000000,17.0257,17.6745,16.9376,17.0938,494046.66590003,0
+IMOS.US,D,20141105,000000,17.2039,17.2039,16.7428,16.8913,188075.40294704,0
+IMOS.US,D,20141106,000000,16.859,17.2039,16.728,17.1113,244945.82240961,0
+IMOS.US,D,20141107,000000,17.0083,17.1367,16.7428,16.9681,106541.7037228,0
+IMOS.US,D,20141110,000000,16.8826,17.3278,16.8826,17.2423,120361.61534965,0
+IMOS.US,D,20141111,000000,17.2039,17.2039,16.8215,17.0467,153178.03598079,0
+IMOS.US,D,20141112,000000,16.9681,17.148,16.6162,17.0467,205549.85489058,0
+IMOS.US,D,20141113,000000,17.8291,17.9862,16.907,17.2746,363412.02433898,0
+IMOS.US,D,20141114,000000,17.2039,17.2039,16.7341,17.1166,151186.42030837,0
+IMOS.US,D,20141117,000000,16.8913,17.0467,16.4538,16.5237,150619.51417964,0
+IMOS.US,D,20141118,000000,16.5158,16.9995,16.4215,16.8982,187562.32426893,0
+IMOS.US,D,20141119,000000,16.8502,16.8502,16.053,16.281,355219.94446272,0
+IMOS.US,D,20141120,000000,16.2268,16.7341,16.1553,16.6023,142038.04423516,0
+IMOS.US,D,20141121,000000,16.6337,17.0257,16.1421,16.3753,179799.71873261,0
+IMOS.US,D,20141124,000000,16.6415,16.7821,16.3813,16.4067,134830.8921785,0
+IMOS.US,D,20141125,000000,16.4067,16.6372,16.3202,16.46,119965.353692,0
+IMOS.US,D,20141126,000000,16.4766,16.845,16.4215,16.6023,103312.05668644,0
+IMOS.US,D,20141128,000000,16.6023,16.6023,16.1709,16.2958,111427.40381397,0
+IMOS.US,D,20141201,000000,16.2958,16.3508,15.7727,15.8898,172479.18545019,0
+IMOS.US,D,20141202,000000,15.998,16.4836,15.8819,16.3508,325767.16686201,0
+IMOS.US,D,20141203,000000,16.3753,17.2196,16.2888,17.148,242657.5831264,0
+IMOS.US,D,20141204,000000,17.2039,17.5715,16.7891,17.4615,202104.89805179,0
+IMOS.US,D,20141205,000000,17.4772,17.9862,17.2746,17.9155,267788.13096994,0
+IMOS.US,D,20141208,000000,17.9618,17.9618,17.2886,17.5942,230931.21574864,0
+IMOS.US,D,20141209,000000,17.3986,17.9766,17.2501,17.8465,138486.57776007,0
+IMOS.US,D,20141210,000000,17.8142,18.6036,17.6108,18.1268,364714.19053768,0
+IMOS.US,D,20141211,000000,18.173,18.4088,17.8919,18.0797,269546.11260143,0
+IMOS.US,D,20141212,000000,17.9225,18.353,17.7967,18.1879,199526.90674724,0
+IMOS.US,D,20141215,000000,18.3067,18.36,17.6571,17.7592,197255.84643763,0
+IMOS.US,D,20141216,000000,17.3829,18.0945,17.2982,17.5863,136157.10894023,0
+IMOS.US,D,20141217,000000,17.6501,17.9225,17.2597,17.7592,300462.53875267,0
+IMOS.US,D,20141218,000000,18.173,18.3145,17.8378,18.2657,271014.34221158,0
+IMOS.US,D,20141219,000000,18.2429,18.2743,17.6029,17.6885,288579.27008273,0
+IMOS.US,D,20141222,000000,17.8221,18.2831,17.6893,17.9085,284711.71049344,0
+IMOS.US,D,20141223,000000,18.0491,18.1644,17.8378,17.8762,124144.42533585,0
+IMOS.US,D,20141224,000000,17.8378,18.1582,17.7504,18.0168,122029.12105353,0
+IMOS.US,D,20141226,000000,18.1111,18.3686,18.1111,18.2115,158673.01700222,0
+IMOS.US,D,20141229,000000,18.1486,18.2115,17.9321,18.0561,176062.71934267,0
+IMOS.US,D,20141230,000000,17.9688,18.7607,17.9688,18.229,247688.73186069,0
+IMOS.US,D,20141231,000000,18.2657,18.58,18.0255,18.236,287091.57096917,0
+IMOS.US,D,20150102,000000,18.5634,18.6438,18.3372,18.6036,297534.09638673,0
+IMOS.US,D,20150105,000000,18.4551,18.6036,18.2866,18.3067,146518.32054943,0
+IMOS.US,D,20150106,000000,18.2517,18.353,17.9862,18.0797,171535.48716723,0
+IMOS.US,D,20150107,000000,18.181,18.3774,17.9688,18.2743,287152.27000921,0
+IMOS.US,D,20150108,000000,18.3372,18.7049,18.2979,18.4953,264214.90446163,0
+IMOS.US,D,20150109,000000,18.5101,18.6979,18.1041,18.4551,316351.94406559,0
+IMOS.US,D,20150112,000000,18.36,18.7092,18.181,18.3922,230524.64670683,0
+IMOS.US,D,20150113,000000,18.4621,18.6577,18.0089,18.2211,228813.6209365,0
+IMOS.US,D,20150114,000000,18.0412,18.7913,18.0412,18.5407,270206.93045249,0
+IMOS.US,D,20150115,000000,18.6813,18.8611,18.346,18.346,135601.65546058,0
+IMOS.US,D,20150116,000000,18.353,18.6132,17.8998,18.0334,124017.30093123,0
+IMOS.US,D,20150120,000000,18.0255,18.4779,18.0089,18.2604,191565.02511718,0
+IMOS.US,D,20150121,000000,18.2604,18.4779,18.0491,18.2211,152157.60494908,0
+IMOS.US,D,20150122,000000,18.2019,18.4551,18.0089,18.3224,109272.01525992,0
+IMOS.US,D,20150123,000000,18.3372,18.7441,18.1041,18.1582,227366.00609468,0
+IMOS.US,D,20150126,000000,18.3372,18.8062,18.1582,18.6979,228261.60325157,0
+IMOS.US,D,20150127,000000,18.9694,19.2672,18.6734,18.9091,222831.90232981,0
+IMOS.US,D,20150128,000000,19.1117,19.1275,18.573,18.6891,169386.97020262,0
+IMOS.US,D,20150129,000000,18.6498,18.8297,18.5014,18.7363,138589.65160167,0
+IMOS.US,D,20150130,000000,18.6655,18.7947,18.2517,18.353,260890.20043804,0
+IMOS.US,D,20150202,000000,18.4394,18.8463,18.2211,18.8158,197465.42991552,0
+IMOS.US,D,20150203,000000,18.9641,19.7221,18.9476,19.5343,347506.58531738,0
+IMOS.US,D,20150204,000000,19.5501,19.7849,19.309,19.5431,250838.21035359,0
+IMOS.US,D,20150205,000000,19.5501,19.5501,19.0332,19.1597,169380.09861318,0
+IMOS.US,D,20150206,000000,19.2052,19.2208,18.7668,18.8611,188918.31791823,0
+IMOS.US,D,20150209,000000,18.7668,18.9555,18.4088,18.4699,129275.21211702,0
+IMOS.US,D,20150210,000000,18.6184,18.7363,18.3224,18.5948,144383.54676369,0
+IMOS.US,D,20150211,000000,18.5328,18.8777,18.4865,18.7118,49381.532238891,0
+IMOS.US,D,20150212,000000,18.8611,18.8611,18.545,18.7363,118553.24206227,0
+IMOS.US,D,20150213,000000,18.7284,18.9869,18.6438,18.7284,55055.174585741,0
+IMOS.US,D,20150217,000000,18.5948,18.7284,18.3686,18.3835,77118.703009653,0
+IMOS.US,D,20150218,000000,18.3835,18.58,18.2045,18.2909,51487.674401963,0
+IMOS.US,D,20150219,000000,17.9941,18.6036,17.9941,18.3835,74794.960514345,0
+IMOS.US,D,20150220,000000,18.4394,18.6438,18.1486,18.4953,94358.375647346,0
+IMOS.US,D,20150223,000000,18.4394,18.5014,18.2211,18.2831,104678.35771991,0
+IMOS.US,D,20150224,000000,18.3372,18.5634,18.1041,18.181,263610.20459099,0
+IMOS.US,D,20150225,000000,18.2211,18.2517,18.0797,18.0945,138721.35706592,0
+IMOS.US,D,20150226,000000,18.0797,18.6438,18.0709,18.5634,85820.425769315,0
+IMOS.US,D,20150227,000000,18.3774,18.5878,18.1347,18.3145,79197.358814968,0
+IMOS.US,D,20150302,000000,18.2657,18.573,18.2517,18.4158,126216.20955173,0
+IMOS.US,D,20150303,000000,18.5328,18.5328,18.1644,18.36,208186.25470536,0
+IMOS.US,D,20150304,000000,18.3303,18.5267,18.181,18.3145,135807.80314375,0
+IMOS.US,D,20150305,000000,18.229,18.5503,18.229,18.4158,105754.90673203,0
+IMOS.US,D,20150306,000000,18.3774,18.6498,18.173,18.2045,187471.84834132,0
+IMOS.US,D,20150309,000000,18.3067,18.3303,18.0867,18.1486,70973.211521322,0
+IMOS.US,D,20150310,000000,18.0867,18.1644,17.7112,17.7348,176602.13911363,0
+IMOS.US,D,20150311,000000,17.7444,17.7906,17.3916,17.5164,177241.19693147,0
+IMOS.US,D,20150312,000000,17.2423,17.6571,16.6468,16.8677,415480.34804855,0
+IMOS.US,D,20150313,000000,17.2501,18.7284,17.2275,18.5407,585559.05825469,0
+IMOS.US,D,20150316,000000,18.5267,18.8463,18.3835,18.6438,214327.16513407,0
+IMOS.US,D,20150317,000000,18.4001,18.58,17.7287,18.0089,228902.95159921,0
+IMOS.US,D,20150318,000000,17.9941,18.4779,17.9862,18.4394,298342.65341072,0
+IMOS.US,D,20150319,000000,18.3372,18.5948,18.2979,18.4473,400134.94356622,0
+IMOS.US,D,20150320,000000,18.5407,18.5407,18.1984,18.3145,239516.12148784,0
+IMOS.US,D,20150323,000000,18.3686,18.8228,18.2831,18.4779,354224.70925896,0
+IMOS.US,D,20150324,000000,18.5014,19.2995,18.4953,19.1511,375581.60923556,0
+IMOS.US,D,20150325,000000,19.1597,19.1816,18.3224,18.4621,382231.01728275,0
+IMOS.US,D,20150326,000000,18.3067,18.6734,18.0491,18.58,210617.65210188,0
+IMOS.US,D,20150327,000000,18.7118,18.9555,18.4865,18.9005,219952.70635484,0
+IMOS.US,D,20150330,000000,18.1189,19.0332,18.1189,18.9694,304098.75483084,0
+IMOS.US,D,20150331,000000,18.8384,19.2925,18.6891,19.282,414520.6160569,0
+IMOS.US,D,20150401,000000,19.1275,19.3065,18.5878,19.0018,249621.93902289,0
+IMOS.US,D,20150402,000000,19.1441,19.282,18.7668,18.9005,104349.66669174,0
+IMOS.US,D,20150406,000000,18.7441,19.0576,18.58,18.869,92200.696563482,0
+IMOS.US,D,20150407,000000,18.7607,19.2208,18.7049,19.1667,180849.92665188,0
+IMOS.US,D,20150408,000000,19.1667,19.5501,19.1597,19.4008,393869.19926271,0
+IMOS.US,D,20150409,000000,19.3938,19.5431,18.5878,19.0873,308990.18124654,0
+IMOS.US,D,20150410,000000,19.0812,19.5021,18.9694,19.1187,163942.38083707,0
+IMOS.US,D,20150413,000000,19.1275,19.4008,18.9641,19.0262,112661.99938318,0
+IMOS.US,D,20150414,000000,19.1039,19.1039,18.7284,18.7607,107929.76478948,0
+IMOS.US,D,20150415,000000,18.7363,19.0262,18.7215,18.9005,110199.67983419,0
+IMOS.US,D,20150416,000000,18.9694,19.0018,18.6891,18.8158,86095.289346877,0
+IMOS.US,D,20150417,000000,18.6734,18.6734,18.346,18.5878,119183.13776085,0
+IMOS.US,D,20150420,000000,18.6184,18.7607,18.3224,18.4158,131051.51798702,0
+IMOS.US,D,20150421,000000,18.4394,18.5556,18.2778,18.4001,109228.49519346,0
+IMOS.US,D,20150422,000000,18.4246,18.7992,18.3372,18.7668,198856.92677693,0
+IMOS.US,D,20150423,000000,18.6262,18.8847,18.4865,18.8158,47315.474347547,0
+IMOS.US,D,20150424,000000,18.6891,18.9555,18.6132,18.7363,204477.88693808,0
+IMOS.US,D,20150427,000000,18.8524,19.0498,18.4158,18.5634,145016.87825699,0
+IMOS.US,D,20150428,000000,18.7756,18.7756,18.2115,18.3835,117651.91858085,0
+IMOS.US,D,20150429,000000,18.2429,18.4953,18.2429,18.3303,106778.77355844,0
+IMOS.US,D,20150430,000000,18.2979,18.4699,17.9688,18.0639,121356.85055341,0
+IMOS.US,D,20150501,000000,18.1582,18.7284,18.0797,18.4394,94758.073099717,0
+IMOS.US,D,20150504,000000,18.4953,18.6813,18.3067,18.3372,57288.441153435,0
+IMOS.US,D,20150505,000000,18.4621,18.4621,17.8465,18.0168,105628.92759231,0
+IMOS.US,D,20150506,000000,18.0561,18.2115,17.8378,18.0412,112453.5611702,0
+IMOS.US,D,20150507,000000,18.0491,18.2517,17.9618,18.2211,61524.776042616,0
+IMOS.US,D,20150508,000000,18.3224,18.3686,17.7287,17.7906,139390.19177132,0
+IMOS.US,D,20150511,000000,17.7504,18.4316,17.7444,18.4246,272892.57665826,0
+IMOS.US,D,20150512,000000,17.9862,18.36,17.2039,17.8142,611303.46808813,0
+IMOS.US,D,20150513,000000,17.8465,18.1644,17.7504,18.0089,122381.86264474,0
+IMOS.US,D,20150514,000000,18.0491,18.5267,17.8142,18.3835,283125.51859793,0
+IMOS.US,D,20150515,000000,18.4001,18.4316,18.1434,18.36,129736.75387434,0
+IMOS.US,D,20150518,000000,18.2909,18.2909,17.9862,18.0867,151581.53670111,0
+IMOS.US,D,20150519,000000,18.2657,18.6262,18.2211,18.3372,136448.00622648,0
+IMOS.US,D,20150520,000000,18.3067,18.5101,18.1486,18.2831,119822.19557868,0
+IMOS.US,D,20150521,000000,18.2517,18.3303,17.9688,18.0709,120462.39866142,0
+IMOS.US,D,20150522,000000,17.9862,18.2429,17.8919,17.8919,121741.659562,0
+IMOS.US,D,20150526,000000,17.8221,18.2045,17.8221,18.0089,155040.23671877,0
+IMOS.US,D,20150527,000000,18.0639,18.2517,17.8465,18.1644,263943.47667879,0
+IMOS.US,D,20150528,000000,18.0709,18.2979,18.0561,18.2115,85767.743583615,0
+IMOS.US,D,20150529,000000,18.181,18.3372,18.0089,18.1582,78773.61079956,0
+IMOS.US,D,20150601,000000,18.2657,18.3774,18.1041,18.3224,120168.06558046,0
+IMOS.US,D,20150602,000000,18.236,18.3686,17.8823,18.0089,208047.67765168,0
+IMOS.US,D,20150603,000000,18.1434,18.3774,18.1434,18.353,136830.52470527,0
+IMOS.US,D,20150604,000000,18.2604,18.2604,18.0168,18.0709,132737.3479294,0
+IMOS.US,D,20150605,000000,17.9085,18.1111,17.767,17.8378,166497.4668435,0
+IMOS.US,D,20150608,000000,17.7967,17.9155,17.6265,17.8378,115601.89439819,0
+IMOS.US,D,20150609,000000,17.6177,17.6657,17.3374,17.5715,109007.45906651,0
+IMOS.US,D,20150610,000000,17.6177,17.8762,17.5549,17.7906,132842.7123008,0
+IMOS.US,D,20150611,000000,17.8221,18.181,17.7732,17.8683,92070.136364139,0
+IMOS.US,D,20150612,000000,17.7732,17.8998,17.6501,17.7287,117009.4249683,0
+IMOS.US,D,20150615,000000,17.6029,17.6335,17.2196,17.4467,149873.94672551,0
+IMOS.US,D,20150616,000000,17.3278,18.1268,17.2982,18.1111,215347.59616576,0
+IMOS.US,D,20150617,000000,18.0797,18.0797,17.5942,17.6501,114579.17283669,0
+IMOS.US,D,20150618,000000,17.6963,18.0797,17.5636,18.0255,239390.14234813,0
+IMOS.US,D,20150619,000000,18.0412,18.0412,17.5863,17.7348,153965.97823646,0
+IMOS.US,D,20150622,000000,17.8221,18.36,17.6727,18.229,214327.16513407,0
+IMOS.US,D,20150623,000000,18.3774,18.3774,17.9321,18.0867,135464.2236718,0
+IMOS.US,D,20150624,000000,18.0709,18.3145,18.0709,18.2045,112533.72971366,0
+IMOS.US,D,20150625,000000,18.1644,18.1644,17.644,17.7042,152047.65951806,0
+IMOS.US,D,20150626,000000,17.5261,17.7967,17.1166,17.3374,190922.53150463,0
+IMOS.US,D,20150629,000000,17.1716,17.2746,16.4678,16.508,224173.00753533,0
+IMOS.US,D,20150630,000000,16.6957,17.1166,16.501,17.079,359987.68226852,0
+IMOS.US,D,20150701,000000,17.079,17.3776,17.0467,17.2039,199236.00946099,0
+IMOS.US,D,20150702,000000,17.2039,17.2501,16.845,16.976,85038.209838168,0
+IMOS.US,D,20150706,000000,16.7498,16.9306,16.3753,16.4766,174171.88698202,0
+IMOS.US,D,20150707,000000,16.4215,16.4538,15.5536,16.2189,262663.07051331,0
+IMOS.US,D,20150708,000000,15.9439,16.7202,15.8121,16.4381,234275.38927566,0
+IMOS.US,D,20150709,000000,16.6101,16.7428,15.6103,15.7641,213046.75896858,0
+IMOS.US,D,20150710,000000,15.8356,16.053,15.647,15.7885,135039.33039149,0
+IMOS.US,D,20150713,000000,16.0391,16.1325,15.6628,15.8584,110873.09559922,0
+IMOS.US,D,20150714,000000,16.1421,18.0491,16.0391,16.7341,472288.92320615,0
+IMOS.US,D,20150715,000000,16.7341,16.7428,15.4296,15.6148,433951.18046074,0
+IMOS.US,D,20150716,000000,15.6714,16.0234,15.4524,15.7963,176218.47536995,0
+IMOS.US,D,20150717,000000,15.8356,15.8356,15.1703,15.2026,179286.64005449,0
+IMOS.US,D,20150720,000000,15.1703,15.1947,14.4753,14.7948,493740.88016999,0
+IMOS.US,D,20150721,000000,14.7643,15.0148,14.4124,14.4281,240284.59424011,0
+IMOS.US,D,20150722,000000,14.3111,14.3111,13.6929,13.8405,490034.80293253,0
+IMOS.US,D,20150723,000000,13.8483,14.7084,13.6615,13.6851,433256.00466248,0
+IMOS.US,D,20150724,000000,13.7549,13.7549,13.2153,13.2476,336066.53416624,0
+IMOS.US,D,20150727,000000,13.2476,13.2938,12.6067,12.7088,405376.82104332,0
+IMOS.US,D,20150728,000000,12.7857,12.9655,12.5263,12.6294,437092.64209929,0
+IMOS.US,D,20150729,000000,11.7387,13.4572,11.6436,13.2301,861905.75387099,0
+IMOS.US,D,20150730,000000,13.0668,13.3402,12.7699,12.8171,291435.56075956,0
+IMOS.US,D,20150731,000000,12.8634,13.0205,12.7543,12.8721,176472.72417919,0
+IMOS.US,D,20150803,000000,12.9184,13.0834,12.5263,12.653,264173.674925,0
+IMOS.US,D,20150804,000000,12.653,12.7699,12.1666,12.4408,209464.37034103,0
+IMOS.US,D,20150805,000000,12.5132,12.9027,12.5132,12.5665,131842.89603741,0
+IMOS.US,D,20150806,000000,12.5429,12.5569,12.0514,12.2688,260211.05834847,0
+IMOS.US,D,20150807,000000,12.1998,12.8329,12.1911,12.7088,337984.85288465,0
+IMOS.US,D,20150810,000000,12.9262,14.0509,12.887,13.5907,434022.18688494,0
+IMOS.US,D,20150811,000000,13.0049,13.6143,12.2225,12.8329,433459.86181585,0
+IMOS.US,D,20150812,000000,12.7298,12.9655,12.4024,12.4408,248981.73594014,0
+IMOS.US,D,20150813,000000,12.433,12.5202,12.1291,12.2155,212791.36489443,0
+IMOS.US,D,20150814,000000,12.1666,12.5979,12.0566,12.5132,197574.23008164,0
+IMOS.US,D,20150817,000000,12.4408,13.5288,12.4408,13.0049,293483.29441239,0
+IMOS.US,D,20150818,000000,12.9743,13.0049,12.2391,12.3317,297448.20151873,0
+IMOS.US,D,20150819,000000,12.3081,12.3081,11.9571,12.0514,312535.9213971,0
+IMOS.US,D,20150820,000000,11.9571,12.1911,11.8392,12.0348,352946.5936233,0
+IMOS.US,D,20150821,000000,11.9177,12.7857,11.9177,12.5508,460875.21314788,0
+IMOS.US,D,20150824,000000,11.8863,13.169,11.8314,12.5909,409050.8308634,0
+IMOS.US,D,20150825,000000,12.6687,13.1288,12.5132,12.5351,431464.8103487,0
+IMOS.US,D,20150826,000000,12.8564,13.0992,12.6145,13.0049,407933.05231464,0
+IMOS.US,D,20150827,000000,13.176,13.5358,13.0267,13.3873,507423.36000807,0
+IMOS.US,D,20150828,000000,13.348,14.6533,13.348,14.5145,369956.06801478,0
+IMOS.US,D,20150831,000000,14.3652,14.6857,14.0998,14.5364,372512.29928611,0
+IMOS.US,D,20150901,000000,14.0919,14.7948,14.0919,14.6533,376092.39738386,0
+IMOS.US,D,20150902,000000,14.8272,14.952,14.5058,14.787,379417.10140746,0
+IMOS.US,D,20150903,000000,14.8569,15.2471,14.7486,14.9904,396938.50921215,0
+IMOS.US,D,20150904,000000,14.8044,15.4296,14.8044,15.0062,299749.03871592,0
+IMOS.US,D,20150908,000000,15.3353,15.537,15.0148,15.2323,398728.55826102,0
+IMOS.US,D,20150909,000000,15.3117,15.4838,14.7643,15.1161,437858.82432175,0
+IMOS.US,D,20150910,000000,14.9982,15.3265,14.8725,15.0847,229175.52464696,0
+IMOS.US,D,20150911,000000,14.9668,15.2026,14.6237,14.8795,231589.74306989,0
+IMOS.US,D,20150914,000000,14.9285,15.1005,14.8044,14.897,151154.35289098,0
+IMOS.US,D,20150915,000000,14.9127,15.0454,14.553,14.5992,234275.38927566,0
+IMOS.US,D,20150916,000000,14.6464,15.1546,14.6141,15.0926,292589.98778532,0
+IMOS.US,D,20150917,000000,14.9826,15.1546,14.8192,14.959,207286.07648885,0
+IMOS.US,D,20150918,000000,14.7948,14.9747,14.4753,14.5914,215605.28076972,0
+IMOS.US,D,20150921,000000,14.6385,14.6385,14.1243,14.2229,156013.7118893,0
+IMOS.US,D,20150922,000000,13.8405,13.9208,13.4265,13.568,224812.06535316,0
+IMOS.US,D,20150923,000000,13.6851,13.8265,13.6065,13.7008,106139.71574062,0
+IMOS.US,D,20150924,000000,13.4511,13.568,13.2153,13.3873,152094.61537922,0
+IMOS.US,D,20150925,000000,13.52,13.52,12.9184,13.2476,176218.47536995,0
+IMOS.US,D,20150928,000000,13.1524,13.3183,12.7088,12.7141,112711.24577417,0
+IMOS.US,D,20150929,000000,12.653,12.7927,12.3229,12.653,206782.15992997,0
+IMOS.US,D,20150930,000000,12.8171,13.2694,12.7927,12.839,248340.3875925,0
+IMOS.US,D,20151001,000000,12.9027,12.9262,12.0348,12.5508,337857.72848003,0
+IMOS.US,D,20151002,000000,12.4486,13.059,12.4111,13.059,223789.34379165,0
+IMOS.US,D,20151005,000000,13.1446,13.4511,13.0127,13.1839,196604.19070582,0
+IMOS.US,D,20151006,000000,13.2075,13.3716,12.6748,13.286,151662.85050948,0
+IMOS.US,D,20151007,000000,13.2782,13.5358,13.0992,13.3253,145783.06047946,0
+IMOS.US,D,20151008,000000,13.169,13.3716,12.6145,13.3104,192457.18647936,0
+IMOS.US,D,20151009,000000,13.3183,13.3873,12.9411,13.0441,121995.90837124,0
+IMOS.US,D,20151012,000000,13.0834,13.2782,12.7927,13.2075,127684.43916187,0
+IMOS.US,D,20151013,000000,13.1839,13.3637,13.0049,13.1288,88236.934722051,0
+IMOS.US,D,20151014,000000,13.2241,13.9278,13.2241,13.816,173227.04343414,0
+IMOS.US,D,20151015,000000,13.878,14.1312,13.665,13.8955,120597.53992039,0
+IMOS.US,D,20151016,000000,14.154,14.154,13.8003,13.8475,63787.819497878,0
+IMOS.US,D,20151019,000000,13.7593,13.9732,13.6902,13.878,83329.474597656,0
+IMOS.US,D,20151020,000000,13.8003,14.0753,13.706,13.9662,146850.44737231,0
+IMOS.US,D,20151021,000000,14.0351,14.2186,13.7357,13.9584,118950.64898483,0
+IMOS.US,D,20151022,000000,14.0212,14.5399,14.0212,14.194,164221.82547426,0
+IMOS.US,D,20151023,000000,14.3836,14.5399,14.2421,14.3504,128968.28112208,0
+IMOS.US,D,20151026,000000,14.2814,14.3365,13.713,13.7523,143298.98089723,0
+IMOS.US,D,20151027,000000,13.6038,14.0457,13.6038,13.8702,124403.25520472,0
+IMOS.US,D,20151028,000000,13.8955,14.2106,13.816,14.147,102464.56065562,0
+IMOS.US,D,20151029,000000,14.0351,14.147,13.6816,13.706,164476.07428351,0
+IMOS.US,D,20151030,000000,13.7435,14.0282,13.7435,13.981,147738.02767486,0
+IMOS.US,D,20151102,000000,13.9584,14.2325,13.8868,13.9496,142196.09079227,0
+IMOS.US,D,20151103,000000,14.2421,15.3301,14.2421,15.2349,228896.08000978,0
+IMOS.US,D,20151104,000000,15.2026,15.3493,14.8254,14.9197,147168.83101633,0
+IMOS.US,D,20151105,000000,14.9197,15.0533,14.5967,14.6359,82173.902306988,0
+IMOS.US,D,20151106,000000,14.6132,15.2349,13.4056,14.9826,175255.30758358,0
+IMOS.US,D,20151109,000000,14.9747,14.9747,14.5006,14.6918,114189.78276847,0
+IMOS.US,D,20151110,000000,14.6525,14.7608,14.367,14.4001,106650.50388891,0
+IMOS.US,D,20151111,000000,14.3914,14.6586,14.3836,14.4944,95363.918235262,0
+IMOS.US,D,20151112,000000,14.4377,14.6045,14.1635,14.2648,115021.2450906,0
+IMOS.US,D,20151113,000000,14.0212,14.6831,13.4667,13.658,344044.44950499,0
+IMOS.US,D,20151116,000000,13.6274,14.0351,13.4667,14.0212,83441.710558494,0
+IMOS.US,D,20151117,000000,13.2476,14.7066,13.0049,14.5338,210254.60312651,0
+IMOS.US,D,20151118,000000,14.5102,14.8489,14.4377,14.7232,181468.36970139,0
+IMOS.US,D,20151119,000000,14.6359,14.7782,14.518,14.6752,111848.86129957,0
+IMOS.US,D,20151120,000000,14.5565,15.0454,14.4307,15.0062,183497.77911572,0
+IMOS.US,D,20151123,000000,14.9982,15.3449,14.8254,15.1013,189586.00735873,0
+IMOS.US,D,20151124,000000,15.1712,16.0077,15.0454,15.6444,267194.88374837,0
+IMOS.US,D,20151125,000000,15.6925,15.7868,15.1406,15.1712,217483.51521641,0
+IMOS.US,D,20151127,000000,15.2349,15.3301,15.0847,15.1249,29547.834587954,0
+IMOS.US,D,20151130,000000,15.2201,15.283,15.0228,15.227,85726.514046981,0
+IMOS.US,D,20151201,000000,15.4165,15.4794,15.2201,15.4087,119721.41226691,0
+IMOS.US,D,20151202,000000,15.4384,15.6304,15.2768,15.3929,129582.14311196,0
+IMOS.US,D,20151203,000000,15.4872,15.6531,15.3449,15.5196,112187.85971189,0
+IMOS.US,D,20151204,000000,15.496,15.6374,15.3843,15.5108,57572.46685025,0
+IMOS.US,D,20151207,000000,15.6217,15.6217,14.8333,14.8551,155344.8771839,0
+IMOS.US,D,20151208,000000,14.8883,15.1406,14.6665,14.8725,107370.87551511,0
+IMOS.US,D,20151209,000000,14.9826,15.0148,14.6359,14.8106,99928.944152609,0
+IMOS.US,D,20151210,000000,14.6918,14.9285,14.4456,14.7066,120978.91313426,0
+IMOS.US,D,20151211,000000,15.6531,15.771,15.0228,15.3607,293445.50067048,0
+IMOS.US,D,20151214,000000,15.4165,15.6138,15.0148,15.2908,204074.75369098,0
+IMOS.US,D,20151215,000000,15.2664,15.283,15.0228,15.1249,560640.38441886,0
+IMOS.US,D,20151216,000000,15.0611,15.283,14.8333,15.0847,80399.886966804,0
+IMOS.US,D,20151217,000000,15.0847,15.2201,14.5879,14.8106,152175.92918758,0
+IMOS.US,D,20151218,000000,14.8018,14.8333,14.518,14.6525,106524.5247492,0
+IMOS.US,D,20151221,000000,14.5879,15.1249,14.4778,15.069,113369.7730954,0
+IMOS.US,D,20151222,000000,15.1563,15.5266,14.9424,15.4087,99832.741900463,0
+IMOS.US,D,20151223,000000,15.3694,15.9221,15.2428,15.6444,161561.37509644,0
+IMOS.US,D,20151224,000000,15.6068,16.3456,15.6068,16.2757,173665.67989334,0
+IMOS.US,D,20151228,000000,16.2757,16.2757,15.551,16.0234,167173.17313833,0
+IMOS.US,D,20151229,000000,16.0234,16.3858,15.7789,15.8112,128144.83565429,0
+IMOS.US,D,20151230,000000,15.8496,15.9046,15.6068,15.6845,61993.189389378,0
+IMOS.US,D,20151231,000000,15.6068,15.9133,15.5422,15.6138,103909.88496764,0
+IMOS.US,D,20160104,000000,15.3929,15.3929,14.6918,14.7608,129865.02354387,0
+IMOS.US,D,20160105,000000,14.6831,14.7608,14.305,14.36,140024.66852952,0
+IMOS.US,D,20160106,000000,14.194,14.257,13.665,13.8553,126232.24326042,0
+IMOS.US,D,20160107,000000,13.4921,14.3129,13.3026,14.202,277829.81367022,0
+IMOS.US,D,20160108,000000,14.3504,14.8996,13.9889,14.0282,288915.97796524,0
+IMOS.US,D,20160111,000000,14.2325,14.3504,13.8081,13.9278,201909.05775278,0
+IMOS.US,D,20160112,000000,14.1146,14.3129,14.0753,14.257,252655.74576023,0
+IMOS.US,D,20160113,000000,14.3199,14.6429,13.8868,13.9278,248727.4871309,0
+IMOS.US,D,20160114,000000,13.9584,14.2186,13.334,14.0753,133560.79339718,0
+IMOS.US,D,20160115,000000,14.1146,14.1146,13.155,13.3262,133299.6729985,0
+IMOS.US,D,20160119,000000,13.6502,14.0587,13.2083,13.3498,195291.71712296,0
+IMOS.US,D,20160120,000000,13.4056,14.4072,13.2005,14.3129,432292.83687611,0
+IMOS.US,D,20160121,000000,14.5879,14.9215,13.5637,14.194,353332.54789679,0
+IMOS.US,D,20160122,000000,14.2727,14.4778,13.6816,14.0212,472152.63668228,0
+IMOS.US,D,20160125,000000,14.0753,14.202,12.7036,14.1146,134572.06230962,0
+IMOS.US,D,20160126,000000,14.0683,14.3129,13.6422,14.2325,234972.85560372,0
+IMOS.US,D,20160127,000000,14.1243,14.2884,13.231,14.1243,212881.84082205,0
+IMOS.US,D,20160128,000000,14.2483,14.4072,14.1146,14.194,270871.18409827,0
+IMOS.US,D,20160129,000000,14.194,14.4307,13.3305,14.194,568397.26363065,0
+IMOS.US,D,20160201,000000,14.1635,14.2325,13.981,14.1775,190132.29871914,0
+IMOS.US,D,20160202,000000,14.0683,14.1775,13.7296,13.8955,136000.20764804,0
+IMOS.US,D,20160203,000000,13.9409,14.1635,13.7252,14.0753,182307.84887786,0
+IMOS.US,D,20160204,000000,14.0351,14.2325,13.8475,14.194,247172.21738786,0
+IMOS.US,D,20160205,000000,14.1635,14.1862,13.9094,13.9278,93311.603522796,0
+IMOS.US,D,20160208,000000,13.706,13.8046,13.0896,13.2799,190480.45925071,0
+IMOS.US,D,20160209,000000,13.1926,13.3734,12.7665,12.7831,189005.35805113,0
+IMOS.US,D,20160210,000000,12.8774,13.1236,12.5447,12.7342,202519.48394795,0
+IMOS.US,D,20160211,000000,12.6329,13.1585,12.3971,12.577,194693.88884177,0
+IMOS.US,D,20160212,000000,12.5072,12.7508,11.3161,11.4244,817010.2242709,0
+IMOS.US,D,20160216,000000,11.5528,13.713,11.5528,13.4275,544536.81456842,0
+IMOS.US,D,20160217,000000,13.4371,13.713,12.9639,13.5872,407119.91423103,0
+IMOS.US,D,20160218,000000,13.5794,13.7767,13.1288,13.6502,261412.4412354,0
+IMOS.US,D,20160219,000000,13.5794,13.7435,13.3908,13.6274,229014.04229515,0
+IMOS.US,D,20160222,000000,13.6728,13.8623,13.5637,13.6038,160761.98019169,0
+IMOS.US,D,20160223,000000,13.5313,13.658,13.3585,13.3734,72921.307127294,0
+IMOS.US,D,20160224,000000,13.217,13.713,13.0433,13.665,78537.686228819,0
+IMOS.US,D,20160225,000000,13.6038,13.7357,13.5087,13.6038,32065.126852463,0
+IMOS.US,D,20160226,000000,13.6344,13.8081,13.4999,13.5243,55821.356808197,0
+IMOS.US,D,20160229,000000,13.5715,13.816,13.5506,13.6274,129268.34052758,0
+IMOS.US,D,20160301,000000,13.7217,14.154,13.5794,14.0133,208226.33897709,0
+IMOS.US,D,20160302,000000,14.0457,14.194,13.8702,14.0351,42129.714850871,0
+IMOS.US,D,20160303,000000,13.9662,14.2535,13.9409,14.1382,75001.108197517,0
+IMOS.US,D,20160304,000000,14.1382,14.2727,14.0683,14.1382,98935.999478665,0
+IMOS.US,D,20160307,000000,14.0998,14.3006,14.0509,14.154,158143.90461541,0
+IMOS.US,D,20160308,000000,14.1077,14.2963,13.919,14.1077,74190.260643707,0
+IMOS.US,D,20160309,000000,14.0282,14.194,13.8928,14.0509,67438.924019832,0
+IMOS.US,D,20160310,000000,14.1862,14.3365,13.6902,13.7837,205333.39982324,0
+IMOS.US,D,20160311,000000,12.6163,13.8868,12.6163,13.6973,148440.07506256,0
+IMOS.US,D,20160314,000000,13.6816,13.7837,13.3498,13.5549,134497.6200907,0
+IMOS.US,D,20160315,000000,13.5549,13.6422,13.2616,13.3419,158950.17110959,0
+IMOS.US,D,20160316,000000,13.2241,13.5087,13.162,13.4371,118782.29504357,0
+IMOS.US,D,20160317,000000,13.0502,13.6422,13.0502,13.5715,195350.12563319,0
+IMOS.US,D,20160318,000000,13.6422,13.878,13.6038,13.7767,91462.000698783,0
+IMOS.US,D,20160321,000000,13.706,13.8081,13.5313,13.5951,85204.273249612,0
+IMOS.US,D,20160322,000000,13.176,13.3681,13.0896,13.169,492097.42502915,0
+IMOS.US,D,20160323,000000,13.2241,13.6816,13.162,13.334,113816.42640895,0
+IMOS.US,D,20160324,000000,13.217,13.4772,13.0119,13.4275,59393.4380516,0
+IMOS.US,D,20160328,000000,13.4371,13.5794,13.2633,13.5243,44179.739033524,0
+IMOS.US,D,20160329,000000,13.4441,13.6973,13.3664,13.6816,161934.73145596,0
+IMOS.US,D,20160330,000000,13.8003,14.1199,13.6117,13.7837,197434.50776305,0
+IMOS.US,D,20160331,000000,13.8003,13.9889,13.6728,13.706,67144.590938859,0
+IMOS.US,D,20160401,000000,13.6117,13.9164,13.6117,13.8396,96585.915890507,0
+IMOS.US,D,20160404,000000,13.7837,13.8868,13.6728,13.8081,67452.66719871,0
+IMOS.US,D,20160405,000000,13.7593,13.8955,13.6038,13.7593,141114.96072052,0
+IMOS.US,D,20160406,000000,13.816,13.9321,13.6502,13.823,42203.011804888,0
+IMOS.US,D,20160407,000000,13.8003,13.9959,13.7435,13.8702,78614.418977555,0
+IMOS.US,D,20160408,000000,13.8623,14.2648,13.8309,14.2106,210116.02607283,0
+IMOS.US,D,20160411,000000,14.257,14.4307,14.147,14.147,46084.314573049,0
+IMOS.US,D,20160412,000000,14.1146,14.1146,13.6344,13.8081,42947.433994119,0
+IMOS.US,D,20160413,000000,13.9094,14.0919,13.8702,13.878,45576.962219466,0
+IMOS.US,D,20160414,000000,13.8309,13.9094,13.6178,13.7915,54886.820644484,0
+IMOS.US,D,20160415,000000,13.8003,13.8396,13.6973,13.8003,38750.03811176,0
+IMOS.US,D,20160418,000000,13.8475,13.8702,13.7593,13.8003,117911.89371462,0
+IMOS.US,D,20160419,000000,13.8081,13.9959,13.6816,13.7296,81877.278696201,0
+IMOS.US,D,20160420,000000,13.7296,13.7296,13.4772,13.665,103959.13135862,0
+IMOS.US,D,20160421,000000,13.6178,13.8475,13.6178,13.7837,37690.668073239,0
+IMOS.US,D,20160422,000000,13.7915,14.1312,13.7915,14.0212,103581.19393947,0
+IMOS.US,D,20160425,000000,14.0509,14.1706,13.981,14.1243,113036.50100762,0
+IMOS.US,D,20160426,000000,14.1775,14.5879,13.9732,13.9732,97063.491356522,0
+IMOS.US,D,20160427,000000,14.0457,14.3836,13.9732,13.981,30532.762407552,0
+IMOS.US,D,20160428,000000,13.9662,13.9662,13.6038,13.658,79314.175835432,0
+IMOS.US,D,20160429,000000,13.6816,13.6816,13.231,13.2633,80267.036237649,0
+IMOS.US,D,20160502,000000,13.3026,13.4528,13.231,13.4214,61443.462234253,0
+IMOS.US,D,20160503,000000,13.3498,13.706,13.3262,13.658,94515.276939537,0
+IMOS.US,D,20160504,000000,13.5715,13.9409,13.5715,13.713,67231.631071753,0
+IMOS.US,D,20160505,000000,13.7689,13.7767,13.3812,13.4441,158872.29309595,0
+IMOS.US,D,20160506,000000,13.6038,13.7767,13.3664,13.6274,114785.32051986,0
+IMOS.US,D,20160509,000000,13.6816,13.7314,13.4441,13.5549,110211.13248326,0
+IMOS.US,D,20160510,000000,13.5165,13.6902,13.3026,13.5165,175293.10132549,0
+IMOS.US,D,20160511,000000,13.4772,13.5549,13.3908,13.4528,95768.19674726,0
+IMOS.US,D,20160512,000000,13.4441,13.706,13.2005,13.3498,91307.389936404,0
+IMOS.US,D,20160513,000000,12.8852,13.9409,12.8852,13.5313,205136.41425932,0
+IMOS.US,D,20160516,000000,13.6178,13.8553,13.5715,13.6344,107500.29044955,0
+IMOS.US,D,20160517,000000,13.6178,13.7217,13.5462,13.7217,99015.022757215,0
+IMOS.US,D,20160518,000000,13.6816,14.0351,13.6816,13.878,140496.51767101,0
+IMOS.US,D,20160519,000000,13.7915,13.9321,13.5243,13.665,141905.193506,0
+IMOS.US,D,20160520,000000,13.665,14.0212,13.665,13.9732,108434.82661326,0
+IMOS.US,D,20160523,000000,14.0587,14.2421,14.0587,14.147,108542.48151448,0
+IMOS.US,D,20160524,000000,14.147,14.2727,14.1243,14.2483,184891.56650694,0
+IMOS.US,D,20160525,000000,14.2727,14.4866,14.194,14.36,72131.074341803,0
+IMOS.US,D,20160526,000000,14.4072,14.7852,14.4072,14.7066,124183.36434268,0
+IMOS.US,D,20160527,000000,14.6752,14.9826,14.6752,14.9424,28178.097759768,0
+IMOS.US,D,20160531,000000,14.9502,15.1877,14.5879,14.8787,115458.73628488,0
+IMOS.US,D,20160601,000000,14.8018,14.9747,14.8018,14.8883,51491.110196682,0
+IMOS.US,D,20160602,000000,14.8333,15.0777,14.8106,14.9346,65134.651027934,0
+IMOS.US,D,20160603,000000,14.8333,15.0777,14.8333,14.959,45399.446158957,0
+IMOS.US,D,20160606,000000,14.9285,15.0376,14.8961,14.9197,92263.68613334,0
+IMOS.US,D,20160607,000000,14.9904,15.0228,14.8333,14.9197,108954.77688081,0
+IMOS.US,D,20160608,000000,14.8167,14.9424,14.5967,14.6831,47237.596333905,0
+IMOS.US,D,20160609,000000,14.6831,14.6988,14.3914,14.4072,47512.459911468,0
+IMOS.US,D,20160610,000000,14.2648,14.4185,13.4851,13.6422,296217.04174424,0
+IMOS.US,D,20160613,000000,13.6728,13.919,13.6117,13.816,34731.303554818,0
+IMOS.US,D,20160614,000000,13.7837,14.2325,13.7837,14.1775,53577.782856343,0
+IMOS.US,D,20160615,000000,14.257,14.257,13.8868,14.1635,48695.518559891,0
+IMOS.US,D,20160616,000000,14.154,14.4001,14.0509,14.3425,91196.299240472,0
+IMOS.US,D,20160617,000000,14.2186,14.4692,14.1862,14.4552,48421.800247236,0
+IMOS.US,D,20160620,000000,14.5102,14.525,14.257,14.3365,64804.814734859,0
+IMOS.US,D,20160621,000000,14.3836,14.4072,14.194,14.3757,147908.67214593,0
+IMOS.US,D,20160622,000000,14.36,15.2742,14.36,15.0376,220319.19112492,0
+IMOS.US,D,20160623,000000,15.0376,15.1083,14.7922,14.8489,92051.812125635,0
+IMOS.US,D,20160624,000000,14.5338,14.9747,14.194,14.3504,47522.767295626,0
+IMOS.US,D,20160627,000000,14.2483,14.4778,14.0841,14.1382,87075.63610685,0
+IMOS.US,D,20160628,000000,14.2325,14.4552,14.1706,14.4237,64627.29867435,0
+IMOS.US,D,20160629,000000,14.5879,14.6281,14.4944,14.4944,28435.782363732,0
+IMOS.US,D,20160630,000000,14.6045,14.6281,14.202,14.257,97071.508210867,0
+IMOS.US,D,20160701,000000,14.2483,14.5635,14.147,14.1862,57902.303143325,0
+IMOS.US,D,20160705,000000,14.1635,14.4622,14.0282,14.0919,75182.060052745,0
+IMOS.US,D,20160706,000000,13.981,14.1862,13.8702,13.9889,71308.774138928,0
+IMOS.US,D,20160707,000000,13.8475,14.1312,13.8003,13.9584,108401.61393097,0
+IMOS.US,D,20160708,000000,14.0133,14.064,13.8003,13.9732,69916.132012613,0
+IMOS.US,D,20160711,000000,13.9584,13.9732,13.7689,13.7689,75033.175614899,0
+IMOS.US,D,20160712,000000,13.816,13.816,13.5243,13.5462,119034.253323,0
+IMOS.US,D,20160713,000000,13.6274,13.6623,13.4214,13.4772,104783.7220913,0
+IMOS.US,D,20160714,000000,13.5313,13.6728,13.4921,13.6178,122310.85622053,0
+IMOS.US,D,20160715,000000,13.665,13.981,13.4214,13.6344,86602.641700461,0
+IMOS.US,D,20160718,000000,13.7217,13.981,13.6274,13.823,151857.54554358,0
+IMOS.US,D,20160719,000000,13.8003,13.8903,13.658,13.665,65220.545895923,0
+IMOS.US,D,20160720,000000,13.665,13.8003,13.5637,13.6816,181333.22844242,0
+IMOS.US,D,20160721,000000,13.7217,13.7689,13.5794,13.6038,41336.04627066,0
+IMOS.US,D,20160722,000000,13.5794,13.7357,13.4406,13.6902,87419.215578803,0
+IMOS.US,D,20160725,000000,13.7217,13.9889,13.6038,13.6502,80472.038655914,0
+IMOS.US,D,20160726,000000,13.6502,13.8702,13.6502,13.816,270243.5789295,0
+IMOS.US,D,20160727,000000,13.8553,13.9409,13.7593,13.8309,240475.85347949,0
+IMOS.US,D,20160728,000000,13.8623,13.8868,13.7357,13.8003,58619.238974799,0
+IMOS.US,D,20160729,000000,13.816,13.981,13.6693,13.6902,39554.01407613,0
+IMOS.US,D,20160801,000000,13.7435,13.8475,13.4851,13.4851,103410.5494684,0
+IMOS.US,D,20160802,000000,13.4999,13.5549,13.3908,13.4667,102945.57191636,0
+IMOS.US,D,20160803,000000,13.5392,13.665,13.4371,13.5794,128340.67595331,0
+IMOS.US,D,20160804,000000,13.5637,13.7217,13.5243,13.5951,151352.4837198,0
+IMOS.US,D,20160805,000000,13.6902,14.0351,13.665,13.7523,144504.94484379,0
+IMOS.US,D,20160808,000000,13.7296,13.9094,13.7217,13.816,147015.36551885,0
+IMOS.US,D,20160809,000000,13.7837,14.0351,13.7837,13.8553,209564.00838789,0
+IMOS.US,D,20160810,000000,13.9094,14.3914,13.7217,14.3425,403216.85142963,0
+IMOS.US,D,20160811,000000,14.0683,15.1406,14.0683,15.1013,156066.394075,0
+IMOS.US,D,20160812,000000,15.1712,15.5353,15.1712,15.4715,284902.96973283,0
+IMOS.US,D,20160815,000000,15.4567,15.4567,15.338,15.4165,208722.23868161,0
+IMOS.US,D,20160816,000000,15.3301,15.3772,15.227,15.283,148153.75883593,0
+IMOS.US,D,20160817,000000,15.1641,15.4384,15.1641,15.3772,138713.34021156,0
+IMOS.US,D,20160818,000000,15.3694,15.5422,15.3152,15.496,81771.914324803,0
+IMOS.US,D,20160819,000000,15.4567,15.7257,15.4331,15.716,100415.68173788,0
+IMOS.US,D,20160822,000000,15.7553,15.7553,15.551,15.558,136201.77427159,0
+IMOS.US,D,20160823,000000,15.6138,15.6759,15.558,15.6068,72133.364871615,0
+IMOS.US,D,20160824,000000,15.661,15.661,15.4384,15.4628,131332.1078891,0
+IMOS.US,D,20160825,000000,15.5422,15.6845,15.4384,15.5196,54506.592695523,0
+IMOS.US,D,20160826,000000,15.5353,15.6679,15.4916,15.5885,50955.126220436,0
+IMOS.US,D,20160829,000000,15.5885,15.6138,15.4628,15.4872,81846.356543726,0
+IMOS.US,D,20160830,000000,15.4794,15.5746,15.3449,15.4471,69516.43456024,0
+IMOS.US,D,20160831,000000,15.3694,15.4872,15.3694,15.4165,61641.593063079,0
+IMOS.US,D,20160901,000000,15.3607,15.5658,15.3607,15.4567,90711.852185019,0
+IMOS.US,D,20160902,000000,15.4471,15.5746,15.3772,15.4384,73681.763025217,0
+IMOS.US,D,20160906,000000,15.4384,15.5266,15.3528,15.3929,131975.74676657,0
+IMOS.US,D,20160907,000000,15.3772,15.661,15.3772,15.661,220211.53622371,0
+IMOS.US,D,20160908,000000,15.5824,15.819,15.5824,15.7946,85506.623184932,0
+IMOS.US,D,20160909,000000,15.6925,15.8426,15.5982,15.7553,108888.35151624,0
+IMOS.US,D,20160912,000000,15.6068,15.8007,15.5885,15.7475,69379.002771459,0
+IMOS.US,D,20160913,000000,15.6444,15.7396,15.5196,15.5982,77537.869965436,0
+IMOS.US,D,20160914,000000,15.3607,15.7257,15.3607,15.7073,89287.14264132,0
+IMOS.US,D,20160915,000000,15.7553,15.7553,15.5353,15.6444,72363.563117824,0
+IMOS.US,D,20160916,000000,15.6068,15.7475,15.4384,15.6531,67798.537200476,0
+IMOS.US,D,20160919,000000,15.6925,15.8348,15.551,15.661,184227.31286118,0
+IMOS.US,D,20160920,000000,15.6531,15.7553,15.6217,15.6759,94420.219952297,0
+IMOS.US,D,20160921,000000,15.7396,16.047,15.7317,15.9517,219128.11562215,0
+IMOS.US,D,20160922,000000,16.0626,16.0862,15.7317,15.9439,86074.67457856,0
+IMOS.US,D,20160923,000000,15.9517,15.9989,15.8653,15.9221,64027.17986334,0
+IMOS.US,D,20160926,000000,15.8496,15.9221,15.7003,15.7317,166882.27585208,0
+IMOS.US,D,20160927,000000,15.7317,15.9378,15.5885,15.661,180783.5012873,0
+IMOS.US,D,20160928,000000,15.661,15.7553,15.4567,15.6444,145418.86623918,0
+IMOS.US,D,20160929,000000,15.6531,15.6925,15.5108,15.6374,67088.472958439,0
+IMOS.US,D,20160930,000000,15.6138,15.6925,15.558,15.6138,81888.731345266,0
+IMOS.US,D,20161003,000000,15.6068,15.6068,15.4165,15.4794,101353.65369631,0
+IMOS.US,D,20161004,000000,15.503,15.6925,15.4872,15.5824,93106.60110453,0
+IMOS.US,D,20161005,000000,15.558,15.6759,15.496,15.5982,78072.708676776,0
+IMOS.US,D,20161006,000000,15.6374,15.7073,15.3536,15.5266,194536.98754958,0
+IMOS.US,D,20161007,000000,15.4567,15.5746,15.3301,15.5353,150667.61530571,0
+IMOS.US,D,20161010,000000,15.6925,15.7073,15.338,15.6444,234655.61722462,0
+IMOS.US,D,20161011,000000,15.6138,15.6138,15.2349,15.2978,97954.507453787,0
+IMOS.US,D,20161012,000000,15.2978,15.551,15.1956,15.4794,58363.844900648,0
+IMOS.US,D,20161013,000000,15.3607,15.42,15.1013,15.4087,51849.57811242,0
+IMOS.US,D,20161014,000000,15.3772,15.5422,15.2436,15.3607,54481.39686758,0
+IMOS.US,D,20161017,000000,15.4165,15.4366,15.2978,15.2978,53440.351067562,0
+IMOS.US,D,20161018,000000,15.3772,15.4165,15.338,15.4165,94729.441477054,0
+IMOS.US,D,20161019,000000,15.2978,15.5353,15.2978,15.5353,145977.75551356,0
+IMOS.US,D,20161020,000000,15.6531,15.7317,15.4567,15.6531,298683.94235286,0
+IMOS.US,D,20161021,000000,15.5746,15.5746,15.0228,15.2584,226951.42019852,0
+IMOS.US,D,20161024,000000,15.338,15.5353,15.1799,15.3772,327570.95908975,0
+IMOS.US,D,20161025,000000,15.2978,15.3772,15.2584,15.338,103793.06794717,0
+IMOS.US,D,20161026,000000,15.2978,15.3772,15.0228,15.0228,254235.0660663,0
+IMOS.US,D,20161027,000000,15.0611,15.1406,14.746,14.8254,259294.84642326,0
+IMOS.US,D,20161028,000000,14.9039,15.2584,14.746,15.0611,317332.29082556,0
+IMOS.US,D,20161101,000000,14.194,14.194,12.8931,12.9315,136409.06721966,0
+IMOS.US,D,20161102,000000,12.8695,13.0896,12.7402,12.8774,178534.20101091,0
+IMOS.US,D,20161103,000000,12.7508,12.7744,12.1046,12.1439,239071.75870412,0
+IMOS.US,D,20161104,000000,12.1832,12.4582,11.868,12.0889,174040.18151777,0
+IMOS.US,D,20161107,000000,12.2225,12.3238,11.8287,12.0426,233198.84026353,0
+IMOS.US,D,20161108,000000,11.9789,11.9789,11.6384,11.7256,126807.16624348,0
+IMOS.US,D,20161109,000000,11.5763,11.5763,11.2454,11.2769,190452.97289296,0
+IMOS.US,D,20161110,000000,11.0393,12.026,11.0393,11.6707,300201.41835398,0
+IMOS.US,D,20161111,000000,11.9475,12.4914,11.9475,12.3404,219268.98320565,0
+IMOS.US,D,20161114,000000,12.3404,12.6241,12.2225,12.3473,118578.43789021,0
+IMOS.US,D,20161115,000000,12.2225,12.3404,11.5528,12.1439,116536.43056191,0
+IMOS.US,D,20161116,000000,12.0723,12.1203,11.8287,12.0723,75767.290419971,0
+IMOS.US,D,20161117,000000,12.1351,12.2618,11.9161,12.0889,69814.203435933,0
+IMOS.US,D,20161118,000000,12.1517,12.7342,12.1517,12.6163,127811.5635665,0
+IMOS.US,D,20161121,000000,12.6163,13.162,12.6163,13.0502,130292.207354,0
+IMOS.US,D,20161122,000000,13.0896,13.1236,12.8136,12.9717,138151.01514247,0
+IMOS.US,D,20161123,000000,13.0119,13.0896,12.9717,13.0346,194019.32781184,0
+IMOS.US,D,20161125,000000,12.9953,13.878,12.9376,13.4921,112999.85253061,0
+IMOS.US,D,20161128,000000,13.4501,13.5253,13.417,13.4659,113997.37826417,0
+IMOS.US,D,20161129,000000,13.5934,13.7689,13.5253,13.5584,247263.83858038,0
+IMOS.US,D,20161130,000000,13.3664,13.6685,13.2057,13.2983,75994.05287146,0
+IMOS.US,D,20161201,000000,13.4327,13.7287,13.4074,13.7113,201645.64682428,0
+IMOS.US,D,20161202,000000,13.6274,13.7113,13.382,13.6519,115584.71542459,0
+IMOS.US,D,20161205,000000,13.5934,13.5934,13.2476,13.2895,41219.229250196,0
+IMOS.US,D,20161206,000000,13.3227,13.3576,12.9455,12.9874,80222.370906295,0
+IMOS.US,D,20161207,000000,12.9621,13.0633,12.7621,12.921,115952.34545959,0
+IMOS.US,D,20161208,000000,12.921,13.0285,12.5325,12.8774,84187.278012631,0
+IMOS.US,D,20161209,000000,13.0371,13.417,12.7342,12.9455,33180.614871403,0
+IMOS.US,D,20161212,000000,12.8608,12.8608,12.5831,12.6932,90630.538376656,0
+IMOS.US,D,20161213,000000,12.6346,12.7857,12.4574,12.5753,107209.3931633,0
+IMOS.US,D,20161214,000000,12.5325,12.6346,12.2731,12.3063,97744.923975895,0
+IMOS.US,D,20161215,000000,12.3151,12.4068,12.1972,12.2294,148586.66897058,0
+IMOS.US,D,20161216,000000,12.2478,12.2985,11.8689,12.1046,152999.37465537,0
+IMOS.US,D,20161219,000000,11.944,12.1046,11.944,12.1046,133971.94349862,0
+IMOS.US,D,20161220,000000,12.019,12.1046,11.9737,12.0278,60380.656401012,0
+IMOS.US,D,20161221,000000,11.9868,12.0959,11.9614,12.0365,60305.068917183,0
+IMOS.US,D,20161222,000000,12.0863,12.4827,12.0705,12.1544,153031.44207275,0
+IMOS.US,D,20161223,000000,12.3317,12.3317,11.9946,12.0959,113208.29074359,0
+IMOS.US,D,20161227,000000,12.0531,12.2478,12.0531,12.1622,44881.786421214,0
+IMOS.US,D,20161228,000000,12.1972,12.2042,11.978,12.0531,61088.430113235,0
+IMOS.US,D,20161229,000000,11.9946,12.1117,11.7336,11.8025,123495.06013386,0
+IMOS.US,D,20161230,000000,11.8601,11.9684,11.7256,11.8689,45046.704567752,0
+IMOS.US,D,20170103,000000,12.1972,12.9533,12.1972,12.5167,333430.13435146,0
+IMOS.US,D,20170104,000000,12.4486,12.6093,12.1972,12.4068,219473.98562392,0
+IMOS.US,D,20170105,000000,12.5325,12.7682,12.4993,12.6853,309699.10022367,0
+IMOS.US,D,20170106,000000,12.7682,13.2817,12.7682,13.2729,228838.81676445,0
+IMOS.US,D,20170109,000000,13.2895,13.3323,13.155,13.3166,153076.10740411,0
+IMOS.US,D,20170110,000000,13.0371,13.2057,12.7106,13.0799,82210.550783996,0
+IMOS.US,D,20170111,000000,13.1804,13.5846,13.1463,13.5419,322885.68035723,0
+IMOS.US,D,20170112,000000,13.458,13.6274,13.3166,13.4074,305840.70275364,0
+IMOS.US,D,20170113,000000,13.3664,13.417,13.2153,13.3227,316957.78920113,0
+IMOS.US,D,20170117,000000,13.3166,13.3166,13.0371,13.0712,109534.2809235,0
+IMOS.US,D,20170118,000000,13.1603,13.2153,13.0537,13.155,128259.36214494,0
+IMOS.US,D,20170119,000000,13.1638,13.2397,12.9874,13.0633,143986.13984113,0
+IMOS.US,D,20170120,000000,13.1341,13.2895,13.1271,13.2729,88772.918698297,0
+IMOS.US,D,20170123,000000,13.3227,13.3611,13.1804,13.3227,160058.78753909,0
+IMOS.US,D,20170124,000000,13.2895,13.2895,13.0965,13.1236,125137.3700098,0
+IMOS.US,D,20170125,000000,13.1236,13.2476,13.1052,13.1804,176315.822887,0
+IMOS.US,D,20170126,000000,13.2057,13.2057,13.0127,13.1052,37797.177709544,0
+IMOS.US,D,20170127,000000,13.0878,13.0878,13.0371,13.0712,38650.400064894,0
+IMOS.US,D,20170130,000000,13.0799,13.0799,12.8608,12.8774,60295.90679793,0
+IMOS.US,D,20170131,000000,12.8276,13.155,12.8189,12.9455,53980.916103434,0
+IMOS.US,D,20170201,000000,13.0878,13.1236,12.9533,13.1236,87000.04862302,0
+IMOS.US,D,20170202,000000,13.1236,13.2641,13.1131,13.2301,204283.19190397,0
+IMOS.US,D,20170203,000000,13.2397,13.458,13.2231,13.3995,401019.08807404,0
+IMOS.US,D,20170206,000000,13.3323,13.4275,13.2231,13.3995,144567.93441365,0
+IMOS.US,D,20170207,000000,13.3734,13.3995,13.2563,13.2895,232810.59546023,0
+IMOS.US,D,20170208,000000,13.2563,13.3227,13.1131,13.2397,106373.34978154,0
+IMOS.US,D,20170209,000000,13.2397,13.3166,13.1628,13.3166,151131.44759285,0
+IMOS.US,D,20170210,000000,13.2476,13.3995,13.1638,13.2057,332232.18725926,0
+IMOS.US,D,20170213,000000,13.2397,13.2397,13.1638,13.2231,89937.653108218,0
+IMOS.US,D,20170214,000000,13.1384,13.1638,12.9358,12.9621,171099.14123785,0
+IMOS.US,D,20170215,000000,12.9114,13.1804,12.9114,13.155,121274.39148015,0
+IMOS.US,D,20170216,000000,13.1052,13.3445,13.1052,13.2729,137608.15957678,0
+IMOS.US,D,20170217,000000,13.382,13.5846,13.3227,13.5253,344434.98483812,0
+IMOS.US,D,20170221,000000,13.5253,13.568,13.472,13.4921,283211.41346591,0
+IMOS.US,D,20170222,000000,13.458,13.5253,13.3916,13.5165,203570.83713212,0
+IMOS.US,D,20170223,000000,13.4659,13.5253,13.4327,13.4843,183015.62259008,0
+IMOS.US,D,20170224,000000,13.4257,13.4843,13.2895,13.3995,135931.49175365,0
+IMOS.US,D,20170227,000000,13.4074,13.4406,13.2153,13.2301,217174.29369165,0
+IMOS.US,D,20170228,000000,13.1987,13.2301,13.0537,13.1297,129429.8228794,0
+IMOS.US,D,20170301,000000,13.1236,13.2301,13.1052,13.155,205983.91029014,0
+IMOS.US,D,20170302,000000,13.1638,13.2563,13.0371,13.0537,84255.993907022,0
+IMOS.US,D,20170303,000000,13.0285,13.1804,12.8276,13.1236,118087.11924533,0
+IMOS.US,D,20170306,000000,13.155,13.1987,12.9795,13.1463,164001.93461221,0
+IMOS.US,D,20170307,000000,13.0633,13.2397,13.0127,13.1987,177723.3534571,0
+IMOS.US,D,20170308,000000,13.1384,13.4257,13.1131,13.2895,106403.12666911,0
+IMOS.US,D,20170309,000000,13.4659,13.5846,13.0215,13.4659,367404.41780307,0
+IMOS.US,D,20170310,000000,13.458,13.4659,13.3323,13.3734,201361.62112746,0
+IMOS.US,D,20170313,000000,13.3916,13.458,13.2563,13.3227,344991.58358268,0
+IMOS.US,D,20170314,000000,13.2641,13.4406,13.2231,13.3995,375140.68224654,0
+IMOS.US,D,20170315,000000,13.3734,13.4327,13.2153,13.4257,298429.69354362,0
+IMOS.US,D,20170316,000000,13.3995,13.4501,13.3402,13.3664,259506.72043097,0
+IMOS.US,D,20170317,000000,14.2168,14.5102,14.1312,14.2168,1485633.0556649,0
+IMOS.US,D,20170320,000000,14.1723,14.4011,14.1723,14.3582,617353.90258922,0
+IMOS.US,D,20170321,000000,14.3416,14.3416,13.9287,13.9539,302913.40565261,0
+IMOS.US,D,20170322,000000,14.0884,14.2307,14.0605,14.1819,351146.23719026,0
+IMOS.US,D,20170323,000000,14.1985,14.2998,14.1565,14.2168,293558.88189622,0
+IMOS.US,D,20170324,000000,14.2168,14.333,14.1644,14.2483,324989.53199048,0
+IMOS.US,D,20170327,000000,14.1723,14.5853,14.1723,14.519,537230.02446488,0
+IMOS.US,D,20170328,000000,14.6027,14.7712,14.4936,14.745,351110.73397817,0
+IMOS.US,D,20170329,000000,15.1327,15.1327,14.9555,15.0987,447130.88900485,0
+IMOS.US,D,20170330,000000,15.0559,15.1406,15.0559,15.1327,412183.1303827,0
+IMOS.US,D,20170331,000000,15.0734,15.0734,14.8298,14.9301,218910.51528992,0
+IMOS.US,D,20170403,000000,14.8883,14.9232,14.7712,14.8368,160988.74264318,0
+IMOS.US,D,20170404,000000,14.8123,14.8787,14.8053,14.8629,100061.79488176,0
+IMOS.US,D,20170405,000000,14.8883,14.9974,14.8629,14.8883,269431.58611078,0
+IMOS.US,D,20170406,000000,14.7206,14.7206,14.5346,14.6429,121172.46290346,0
+IMOS.US,D,20170407,000000,14.7206,14.8883,14.7206,14.821,436738.75524319,0
+IMOS.US,D,20170410,000000,14.8533,14.9721,14.8053,14.821,493822.19397835,0
+IMOS.US,D,20170411,000000,14.7355,14.7355,14.4089,14.4761,302759.94015512,0
+IMOS.US,D,20170412,000000,14.4089,14.6429,14.4089,14.519,281713.4069682,0
+IMOS.US,D,20170413,000000,14.5102,14.7119,14.5102,14.594,313195.59398324,0
+IMOS.US,D,20170417,000000,14.257,14.2657,14.064,14.2307,129605.04841009,0
+IMOS.US,D,20170418,000000,14.2307,14.3836,14.2307,14.3757,230192.51988395,0
+IMOS.US,D,20170419,000000,14.4595,14.4595,14.2168,14.2736,76815.207809428,0
+IMOS.US,D,20170420,000000,14.3084,14.3084,14.1723,14.291,54389.775675059,0
+IMOS.US,D,20170421,000000,14.2657,14.2657,14.1243,14.1644,55106.711506534,0
+IMOS.US,D,20170424,000000,14.4403,14.4665,14.4089,14.4508,274871.5944167,0
+IMOS.US,D,20170425,000000,14.4936,14.7031,14.4761,14.6953,220214.97201843,0
+IMOS.US,D,20170426,000000,14.8053,14.9808,14.8053,14.9049,268578.36375544,0
+IMOS.US,D,20170427,000000,14.8883,14.9808,14.8533,14.897,150726.02381594,0
+IMOS.US,D,20170428,000000,14.8787,14.8787,14.6184,14.6691,45680.036061052,0
+IMOS.US,D,20170501,000000,14.6429,14.7206,14.6106,14.6865,57791.212447393,0
+IMOS.US,D,20170502,000000,14.6429,14.745,14.6027,14.6613,111682.79788812,0
+IMOS.US,D,20170503,000000,14.6027,14.6184,14.519,14.6106,61884.389223259,0
+IMOS.US,D,20170504,000000,14.6106,14.6779,14.594,14.6779,62676.912538564,0
+IMOS.US,D,20170505,000000,14.6779,14.9381,14.6779,14.9301,75470.666809186,0
+IMOS.US,D,20170508,000000,14.9136,15.0236,14.9136,15.0236,43749.119428676,0
+IMOS.US,D,20170509,000000,15.0987,15.2498,15.0236,15.207,80175.415045128,0
+IMOS.US,D,20170510,000000,15.2253,15.2515,15.1153,15.1476,107252.91322974,0
+IMOS.US,D,20170511,000000,15.1668,15.207,15.0734,15.1406,49595.696776409,0
+IMOS.US,D,20170512,000000,15.1825,15.5274,15.1825,15.5021,127535.55472403,0
+IMOS.US,D,20170515,000000,15.544,15.5606,15.4323,15.5353,31912.806619897,0
+IMOS.US,D,20170516,000000,15.5353,15.5353,15.241,15.4017,36517.916808973,0
+IMOS.US,D,20170517,000000,15.3414,15.5353,15.3414,15.3843,75091.58412513,0
+IMOS.US,D,20170518,000000,15.3843,15.5693,15.3843,15.5693,84944.298115835,0
+IMOS.US,D,20170519,000000,15.6033,15.696,15.544,15.6121,60039.367458871,0
+IMOS.US,D,20170522,000000,15.8732,16.1744,15.8732,16.1491,133778.39372942,0
+IMOS.US,D,20170523,000000,16.5281,16.7725,16.5281,16.6634,215381.95411296,0
+IMOS.US,D,20170524,000000,16.7551,16.9829,16.7551,16.9472,205659.80032159,0
+IMOS.US,D,20170525,000000,16.8232,16.8232,16.5865,16.7725,55678.198694883,0
+IMOS.US,D,20170526,000000,16.8145,16.9236,16.7725,16.8555,79750.521764813,0
+IMOS.US,D,20170530,000000,16.7979,16.9411,16.7804,16.8808,77358.063375114,0
+IMOS.US,D,20170531,000000,16.9725,17.0572,16.9664,16.9829,121789.76068807,0
+IMOS.US,D,20170601,000000,17.1428,17.4867,17.1428,17.4702,266735.63252086,0
+IMOS.US,D,20170602,000000,17.4108,17.4536,17.2091,17.4291,551165.6078473,0
+IMOS.US,D,20170605,000000,17.4615,17.4615,17.1349,17.2091,83561.963373678,0
+IMOS.US,D,20170606,000000,17.0912,17.0912,16.8406,16.9236,148937.12003198,0
+IMOS.US,D,20170607,000000,17.2353,17.5296,17.2353,17.3192,140304.1131667,0
+IMOS.US,D,20170608,000000,17.6798,18.0264,17.6798,18.0002,359713.96395586,0
+IMOS.US,D,20170609,000000,18.1443,18.497,17.7138,17.8911,283652.34045491,0
+IMOS.US,D,20170612,000000,18.1941,18.4883,18.0849,18.3967,263284.94935754,0
+IMOS.US,D,20170613,000000,18.2683,18.3128,18.0098,18.105,144582.82285743,0
+IMOS.US,D,20170614,000000,18.0797,18.0953,17.5855,17.7147,264225.2118458,0
+IMOS.US,D,20170615,000000,18.0953,18.3189,18.036,18.1399,330439.84768057,0
+IMOS.US,D,20170616,000000,18.2351,18.3643,18.0535,18.1914,322619.97889892,0
+IMOS.US,D,20170619,000000,18.1399,18.1399,17.9409,18.0264,190625.90789385,0
+IMOS.US,D,20170620,000000,17.9225,17.9225,17.5942,17.6632,114641.01714163,0
+IMOS.US,D,20170621,000000,17.7069,17.7924,17.7069,17.7846,143146.66066466,0
+IMOS.US,D,20170622,000000,17.7924,17.8369,17.7069,17.7758,60745.995906189,0
+IMOS.US,D,20170623,000000,17.7243,17.8116,17.4379,17.5767,68948.383166612,0
+IMOS.US,D,20170626,000000,17.6195,17.7496,17.5418,17.5942,34633.956037764,0
+IMOS.US,D,20170627,000000,17.5767,17.6893,17.4562,17.4902,62532.609160344,0
+IMOS.US,D,20170628,000000,17.3593,17.4117,17.1699,17.368,78085.306590748,0
+IMOS.US,D,20170629,000000,17.3427,17.3427,16.997,17.031,46218.310567112,0
+IMOS.US,D,20170630,000000,17.1008,17.1611,16.9524,17.1096,96360.298703925,0
+IMOS.US,D,20170703,000000,17.3174,17.6536,17.1611,17.5261,134838.90903284,0
+IMOS.US,D,20170705,000000,17.4038,17.4379,17.2737,17.3951,86677.083919384,0
+IMOS.US,D,20170706,000000,17.4038,17.4309,17.231,17.3174,78113.938213411,0
+IMOS.US,D,20170707,000000,17.3174,17.4204,17.2388,17.3593,29506.605051319,0
+IMOS.US,D,20170710,000000,17.2135,17.2135,16.9097,17.1436,48441.269750646,0
+IMOS.US,D,20170711,000000,16.8747,16.8747,16.6581,16.7534,47878.944681551,0
+IMOS.US,D,20170712,000000,17.1611,17.3174,17.1611,17.2632,186844.24317255,0
+IMOS.US,D,20170713,000000,17.3427,17.4632,17.2912,17.4117,75482.119458251,0
+IMOS.US,D,20170714,000000,17.4562,17.7069,17.4562,17.6893,67227.050012128,0
+IMOS.US,D,20170717,000000,17.6632,17.6632,17.3785,17.4309,95612.440719974,0
+IMOS.US,D,20170718,000000,17.4379,17.6029,17.4379,17.4807,68045.914420282,0
+IMOS.US,D,20170719,000000,17.5068,17.5767,17.3785,17.4728,132137.22911839,0
+IMOS.US,D,20170720,000000,17.2562,17.2562,17.1008,17.1515,76264.335389397,0
+IMOS.US,D,20170721,000000,17.1611,17.1611,16.9786,17.0912,52181.704935308,0
+IMOS.US,D,20170724,000000,17.3174,17.4763,17.3174,17.4467,124899.15490924,0
+IMOS.US,D,20170725,000000,17.4379,17.4728,17.3174,17.3261,67369.062860534,0
+IMOS.US,D,20170726,000000,17.2737,17.2737,17.1436,17.2222,56304.658598743,0
+IMOS.US,D,20170727,000000,17.2737,17.3942,17.1785,17.231,38995.124801753,0
+IMOS.US,D,20170728,000000,17.1436,17.1611,17.0057,17.0406,54203.097495298,0
+IMOS.US,D,20170731,000000,16.9699,17.1008,16.8145,16.8319,38080.058141452,0
+IMOS.US,D,20170801,000000,16.9699,17.0651,16.8319,16.9017,148175.51886915,0
+IMOS.US,D,20170802,000000,16.7202,16.7202,16.4172,16.5027,57778.614533421,0
+IMOS.US,D,20170803,000000,16.5814,16.6363,16.4678,16.4852,78016.590696357,0
+IMOS.US,D,20170804,000000,16.5298,16.5298,16.4512,16.4949,64801.37894014,0
+IMOS.US,D,20170807,000000,16.4512,16.4766,16.2906,16.425,56399.715585984,0
+IMOS.US,D,20170808,000000,16.8834,16.8834,16.4949,16.7202,99697.600641494,0
+IMOS.US,D,20170809,000000,16.625,16.6581,16.4346,16.5027,67437.778754925,0
+IMOS.US,D,20170810,000000,15.585,15.585,13.6982,15.1005,115141.49790578,0
+IMOS.US,D,20170811,000000,15.2131,15.8627,15.2131,15.5763,220833.41506794,0
+IMOS.US,D,20170814,000000,15.1782,15.1782,14.7538,14.7616,168136.34092471,0
+IMOS.US,D,20170815,000000,14.7197,14.7197,14.5984,14.5984,73014.073584722,0
+IMOS.US,D,20170816,000000,14.608,14.6752,14.3993,14.5128,143085.96162462,0
+IMOS.US,D,20170817,000000,14.6761,14.8455,14.381,14.4343,217866.03369518,0
+IMOS.US,D,20170818,000000,14.3993,14.6673,14.3993,14.5984,63135.018501168,0
+IMOS.US,D,20170821,000000,14.6499,14.6499,14.4403,14.5032,85970.455472068,0
+IMOS.US,D,20170822,000000,14.6673,14.8569,14.6673,14.8149,44535.916419448,0
+IMOS.US,D,20170823,000000,14.711,14.711,14.6586,14.7023,40837.856036328,0
+IMOS.US,D,20170824,000000,14.745,14.8489,14.7197,14.7355,50691.715291938,0
+IMOS.US,D,20170825,000000,14.8403,14.8926,14.8149,14.876,48686.35644064,0
+IMOS.US,D,20170828,000000,14.876,14.9747,14.8237,14.8839,34265.180737867,0
+IMOS.US,D,20170829,000000,14.7355,14.7966,14.6499,14.7023,96409.545094905,0
+IMOS.US,D,20170830,000000,15.386,15.654,15.386,15.6025,111590.03143069,0
+IMOS.US,D,20170831,000000,15.6199,15.8104,15.6199,15.7151,67320.961734461,0
+IMOS.US,D,20170901,000000,15.7247,15.8453,15.6724,15.7064,65871.05636282,0
+IMOS.US,D,20170905,000000,16.0958,16.2687,15.957,16.1561,311118.08344283,0
+IMOS.US,D,20170906,000000,16.3473,16.5464,16.3211,16.5027,175682.4913937,0
+IMOS.US,D,20170907,000000,16.3298,16.3298,15.9841,16.026,83319.167213498,0
+IMOS.US,D,20170908,000000,15.9404,16.0958,15.8243,15.9055,140142.63081489,0
+IMOS.US,D,20170911,000000,16.0094,16.1561,15.9238,16.1221,58989.159539602,0
+IMOS.US,D,20170912,000000,16.2687,16.4425,16.2687,16.3989,93539.511239191,0
+IMOS.US,D,20170913,000000,16.3639,16.425,16.3211,16.3901,44468.345789964,0
+IMOS.US,D,20170914,000000,16.3735,16.3813,16.2425,16.2617,35742.572467265,0
+IMOS.US,D,20170915,000000,16.1561,16.2949,16.0443,16.1307,62129.475913252,0
+IMOS.US,D,20170918,000000,16.2006,16.2687,16.1465,16.2687,79451.607624213,0
+IMOS.US,D,20170919,000000,16.2347,16.3552,16.2172,16.2347,44878.350626495,0
+IMOS.US,D,20170920,000000,16.2687,16.4172,16.2006,16.3639,56350.469195004,0
+IMOS.US,D,20170921,000000,16.4084,16.6066,16.4084,16.4949,71915.764539378,0
+IMOS.US,D,20170922,000000,16.4102,16.4766,16.3735,16.4084,20431.525932136,0
+IMOS.US,D,20170925,000000,16.6843,16.8572,16.6337,16.6581,116255.84065982,0
+IMOS.US,D,20170926,000000,16.824,16.9786,16.7455,16.8145,220123.35082591,0
+IMOS.US,D,20170927,000000,16.8145,16.962,16.7708,16.8572,156215.27851285,0
+IMOS.US,D,20170928,000000,16.8145,16.824,16.7202,16.7368,73467.598487699,0
+IMOS.US,D,20170929,000000,16.7289,16.7708,16.6843,16.7289,34863.009019066,0
+IMOS.US,D,20171002,000000,16.8057,17.1436,16.8057,17.1358,253440.25222119,0
+IMOS.US,D,20171003,000000,17.1262,17.1401,17.031,17.0834,105292.21970979,0
+IMOS.US,D,20171004,000000,17.0747,17.0747,16.9097,16.9874,127125.5498875,0
+IMOS.US,D,20171005,000000,17.1262,17.2825,17.1262,17.1865,188659.48804937,0
+IMOS.US,D,20171006,000000,18.8314,18.9624,18.3565,18.408,566997.74991489,0
+IMOS.US,D,20171009,000000,18.408,18.4857,18.3992,18.435,135350.84244605,0
+IMOS.US,D,20171010,000000,18.58,18.6157,18.4045,18.4691,259468.92668905,0
+IMOS.US,D,20171011,000000,18.4595,18.8158,18.4595,18.7467,335775.63687999,0
+IMOS.US,D,20171012,000000,18.6157,18.6498,18.408,18.5896,113311.36458517,0
+IMOS.US,D,20171013,000000,18.6157,18.7371,18.573,18.711,213432.71324208,0
+IMOS.US,D,20171016,000000,18.4167,18.4167,18.1146,18.1399,92759.585837858,0
+IMOS.US,D,20171017,000000,17.9409,17.9409,17.733,17.7924,113019.32203402,0
+IMOS.US,D,20171018,000000,17.8195,17.8806,17.499,17.7846,47100.164545124,0
+IMOS.US,D,20171019,000000,17.767,17.8876,17.7147,17.8623,51342.225758836,0
+IMOS.US,D,20171020,000000,17.8963,17.8963,17.7418,17.8369,59724.419609581,0
+IMOS.US,D,20171023,000000,17.8876,18.0002,17.7924,17.9923,82645.75144847,0
+IMOS.US,D,20171024,000000,17.9225,17.9225,17.7758,17.802,27825.356168563,0
+IMOS.US,D,20171025,000000,17.9574,18.0613,17.9068,18.0002,70055.854331207,0
+IMOS.US,D,20171026,000000,18.0535,18.2263,18.0535,18.2001,122145.93807399,0
+IMOS.US,D,20171027,000000,17.1436,17.2999,17.1096,17.1358,181447.75493307,0
+IMOS.US,D,20171030,000000,17.0231,17.1174,17.0057,17.031,39870.107190327,0
+IMOS.US,D,20171031,000000,17.0912,17.3261,17.0912,17.3174,37033.286016903,0
+IMOS.US,D,20171101,000000,17.2912,17.3785,17.0563,17.1436,91216.914008789,0
+IMOS.US,D,20171102,000000,17.3174,17.5418,17.272,17.4309,278637.22542931,0
+IMOS.US,D,20171103,000000,17.7418,17.9671,17.7243,17.9225,147749.48032393,0
+IMOS.US,D,20171106,000000,17.6195,17.6501,17.4807,17.5671,93134.087462287,0
+IMOS.US,D,20171107,000000,17.5339,17.5584,17.1436,17.1699,161133.04602141,0
+IMOS.US,D,20171108,000000,17.1699,17.3855,17.0912,17.1174,171577.86196877,0
+IMOS.US,D,20171109,000000,16.625,16.625,14.876,15.3781,420454.23353751,0
+IMOS.US,D,20171110,000000,15.7317,16.2172,15.7317,16.0871,159585.79313271,0
+IMOS.US,D,20171113,000000,15.7588,15.7588,15.3091,15.3248,146899.6937633,0
+IMOS.US,D,20171114,000000,15.4899,15.6724,15.4899,15.5414,119937.86733425,0
+IMOS.US,D,20171115,000000,15.9142,16.0443,15.8627,15.9142,163459.07904653,0
+IMOS.US,D,20171116,000000,15.9928,16.0618,15.8881,16.019,123070.16685355,0
+IMOS.US,D,20171117,000000,16.019,16.019,15.7588,15.9238,103884.68913969,0
+IMOS.US,D,20171120,000000,15.8453,15.8453,15.5763,15.6374,48149.227199486,0
+IMOS.US,D,20171121,000000,15.7247,15.8627,15.6374,15.8365,118767.40659979,0
+IMOS.US,D,20171122,000000,15.8278,15.9055,15.6724,15.6802,71212.571886782,0
+IMOS.US,D,20171124,000000,15.7588,16.0443,15.7588,15.9675,33000.808281081,0
+IMOS.US,D,20171127,000000,15.9736,16.1046,15.957,15.9736,112218.78186437,0
+IMOS.US,D,20171128,000000,15.9736,15.9736,15.8199,15.8881,63642.370854752,0
+IMOS.US,D,20171129,000000,15.8016,15.9055,15.6121,15.654,49870.560353971,0
+IMOS.US,D,20171130,000000,15.5588,15.6977,15.5588,15.6287,98310.684839712,0
+IMOS.US,D,20171201,000000,15.8627,16.1823,15.8627,16.0007,181975.72205498,0
+IMOS.US,D,20171204,000000,16.1221,16.1412,15.8881,15.957,117372.47394366,0
+IMOS.US,D,20171205,000000,15.9675,16.1176,15.9316,15.9675,164882.64332531,0
+IMOS.US,D,20171206,000000,15.7588,15.7588,15.386,15.413,143152.3869892,0
+IMOS.US,D,20171207,000000,15.4034,15.42,15.1616,15.3353,56724.970819432,0
+IMOS.US,D,20171208,000000,15.4374,15.6898,15.4374,15.585,142436.59642263,0
+IMOS.US,D,20171211,000000,15.785,16.0618,15.785,16.0522,108156.52724097,0
+IMOS.US,D,20171212,000000,15.8199,15.8278,15.5588,15.5938,32775.191094499,0
+IMOS.US,D,20171213,000000,15.6025,15.6374,15.482,15.5082,43709.035156948,0
+IMOS.US,D,20171214,000000,15.4977,15.4977,15.3091,15.3353,64997.219239153,0
+IMOS.US,D,20171215,000000,15.2908,15.4977,15.1371,15.413,110952.11887777,0
+IMOS.US,D,20171218,000000,15.3685,15.413,15.1869,15.2218,94643.546609066,0
+IMOS.US,D,20171219,000000,15.1782,15.282,15.1092,15.1616,53608.705008819,0
+IMOS.US,D,20171220,000000,15.1703,15.3597,15.1703,15.3091,65467.923115728,0
+IMOS.US,D,20171221,000000,15.3501,15.4034,15.2314,15.317,56391.698731638,0
+IMOS.US,D,20171222,000000,15.282,15.317,15.1956,15.2131,22591.495545814,0
+IMOS.US,D,20171226,000000,15.1092,15.1092,14.8926,14.9354,38269.026851026,0
+IMOS.US,D,20171227,000000,14.9616,15.0655,14.9092,14.9529,48899.37571325,0
+IMOS.US,D,20171228,000000,15.1956,15.3685,15.1956,15.3501,85597.099112545,0
+IMOS.US,D,20171229,000000,15.4034,15.4462,15.2646,15.282,82195.662340211,0
+IMOS.US,D,20180102,000000,15.3091,15.413,15.3091,15.3597,50227.883004802,0
+IMOS.US,D,20180103,000000,15.5414,15.5414,15.3248,15.482,106327.53918528,0
+IMOS.US,D,20180104,000000,15.6025,15.8104,15.6025,15.8104,80931.289883425,0
+IMOS.US,D,20180105,000000,15.7928,15.8705,15.7151,15.785,29349.703759127,0
+IMOS.US,D,20180108,000000,15.7754,15.8199,15.6724,15.7151,28309.803224016,0
+IMOS.US,D,20180109,000000,15.7151,15.7151,15.0655,15.2384,84103.673674457,0
+IMOS.US,D,20180110,000000,15.1005,15.1869,15.0236,15.1362,62869.317042858,0
+IMOS.US,D,20180111,000000,15.1092,15.317,15.048,15.2908,62163.833860447,0
+IMOS.US,D,20180112,000000,15.1782,15.3685,15.1703,15.2567,95446.37730853,0
+IMOS.US,D,20180116,000000,15.9055,15.957,15.7405,15.8199,117994.3527879,0
+IMOS.US,D,20180117,000000,15.8016,15.9238,15.7151,15.8881,74778.926805653,0
+IMOS.US,D,20180118,000000,15.8976,15.8976,15.7317,15.7667,25689.437117923,0
+IMOS.US,D,20180119,000000,15.7588,15.8881,15.7588,15.8016,39795.664971404,0
+IMOS.US,D,20180122,000000,15.785,15.8321,15.6977,15.7405,49246.390979923,0
+IMOS.US,D,20180123,000000,15.7928,15.8522,15.7405,15.8016,21248.099810477,0
+IMOS.US,D,20180124,000000,15.7928,15.9316,15.6724,15.7667,67702.334948329,0
+IMOS.US,D,20180125,000000,15.8881,15.9378,15.6977,15.7928,77766.922946738,0
+IMOS.US,D,20180126,000000,15.785,15.9316,15.7064,15.8793,51008.953671041,0
+IMOS.US,D,20180129,000000,15.8793,15.8793,15.6933,15.8278,18312.785855092,0
+IMOS.US,D,20180130,000000,15.8016,15.8016,15.6628,15.7754,27663.873816745,0
+IMOS.US,D,20180131,000000,15.7588,15.7588,15.6121,15.7064,40685.535803762,0
+IMOS.US,D,20180201,000000,15.6898,15.7588,15.6121,15.6724,14019.187720587,0
+IMOS.US,D,20180202,000000,15.5414,15.5763,15.3248,15.3248,51114.318042441,0
+IMOS.US,D,20180205,000000,15.2908,15.4034,14.7355,14.8569,113617.15031521,0
+IMOS.US,D,20180206,000000,14.0701,14.477,14.0605,14.4255,85082.875169523,0
+IMOS.US,D,20180207,000000,14.408,14.6673,14.3731,14.4595,79458.479213653,0
+IMOS.US,D,20180208,000000,14.3993,14.5198,14.1644,14.1644,59477.042389776,0
+IMOS.US,D,20180209,000000,14.2953,14.3129,13.8762,14.243,83553.946519332,0
+IMOS.US,D,20180212,000000,14.2002,14.2176,13.94,14.0701,39759.016494396,0
+IMOS.US,D,20180213,000000,14.0867,14.1644,13.94,14.0963,16951.065881253,0
+IMOS.US,D,20180214,000000,14.1644,14.4159,14.009,14.3303,120586.08727132,0
+IMOS.US,D,20180215,000000,14.3207,14.5364,14.3207,14.5294,29925.772007102,0
+IMOS.US,D,20180216,000000,14.5032,14.6482,14.408,14.408,24524.702708001,0
+IMOS.US,D,20180220,000000,14.3556,14.5809,14.2867,14.4674,40045.332721023,0
+IMOS.US,D,20180221,000000,14.477,14.7197,14.4674,14.477,19604.644669636,0
+IMOS.US,D,20180222,000000,14.546,14.745,14.546,14.6761,27460.016663386,0
+IMOS.US,D,20180223,000000,14.7896,15.0655,14.7896,15.0568,20890.777159646,0
+IMOS.US,D,20180226,000000,15.0839,15.2043,14.876,15.048,39429.180201321,0
+IMOS.US,D,20180227,000000,15.0568,15.0568,14.876,14.876,11034.627374222,0
+IMOS.US,D,20180228,000000,14.8839,14.9747,14.745,14.8315,19469.503410667,0
+IMOS.US,D,20180301,000000,15.014,15.2384,14.9965,15.0917,29450.487070901,0
+IMOS.US,D,20180302,000000,15.0839,15.2384,15.0052,15.1362,46248.08745468,0
+IMOS.US,D,20180305,000000,15.1432,15.1432,14.9791,15.1258,31585.260856634,0
+IMOS.US,D,20180306,000000,15.048,15.1223,14.9188,15.0236,47048.627624331,0
+IMOS.US,D,20180307,000000,14.9441,15.1258,14.9441,15.0734,31726.128440135,0
+IMOS.US,D,20180308,000000,15.1092,15.2384,15.1092,15.2218,60045.093783404,0
+IMOS.US,D,20180309,000000,15.152,15.6148,15.1092,15.5763,117679.4049386,0
+IMOS.US,D,20180312,000000,15.6453,15.7614,15.5763,15.6121,184087.59054258,0
+IMOS.US,D,20180313,000000,15.6199,15.6199,15.3597,15.3781,84269.737085901,0
+IMOS.US,D,20180314,000000,15.4034,15.5248,15.3248,15.413,101254.01564944,0
+IMOS.US,D,20180315,000000,15.4374,15.6898,15.4305,15.5161,161748.0532762,0
+IMOS.US,D,20180316,000000,15.2567,15.2567,14.9616,15.1179,103791.92268227,0
+IMOS.US,D,20180319,000000,14.9285,14.9285,14.4508,14.615,168329.89069391,0
+IMOS.US,D,20180320,000000,14.6342,14.7023,14.5364,14.6586,55376.99402447,0
+IMOS.US,D,20180321,000000,14.6246,14.6246,14.4858,14.546,64755.568343879,0
+IMOS.US,D,20180322,000000,14.3556,14.381,14.0527,14.0701,42256.839255493,0
+IMOS.US,D,20180323,000000,14.0448,14.0841,13.8973,13.8973,69326.32058576,0
+IMOS.US,D,20180326,000000,14.0265,14.0788,13.8614,14.0788,52188.576524746,0
+IMOS.US,D,20180327,000000,14.1391,14.1391,13.5409,13.5942,68178.765149438,0
+IMOS.US,D,20180328,000000,13.603,13.871,13.603,13.7244,72400.211594832,0
+IMOS.US,D,20180329,000000,13.7148,13.7244,13.5331,13.7244,76786.576186765,0
+IMOS.US,D,20180402,000000,13.8614,13.9662,13.5584,13.7409,172457.42541697,0
+IMOS.US,D,20180403,000000,13.7837,14.0527,13.7837,13.9662,138561.019979,0
+IMOS.US,D,20180404,000000,13.7409,13.8876,13.6283,13.8614,55598.030151427,0
+IMOS.US,D,20180405,000000,13.8876,14.0265,13.6894,13.8352,56967.766979612,0
+IMOS.US,D,20180406,000000,13.7925,13.8798,13.6632,13.7068,40298.436265362,0
+IMOS.US,D,20180409,000000,13.7759,13.8282,13.5409,13.5506,96071.691947485,0
+IMOS.US,D,20180410,000000,13.6449,13.9662,13.6449,13.9059,75498.153166941,0
+IMOS.US,D,20180411,000000,13.9243,14.0011,13.7523,13.9243,92406.844246653,0
+IMOS.US,D,20180412,000000,13.8876,13.8876,13.7068,13.7409,35694.471341192,0
+IMOS.US,D,20180413,000000,13.7244,13.7244,13.465,13.5069,32627.451921558,0
+IMOS.US,D,20180416,000000,13.5069,13.5069,13.3428,13.3689,26870.205236534,0
+IMOS.US,D,20180417,000000,13.3777,13.3882,13.3183,13.3428,53915.636003764,0
+IMOS.US,D,20180418,000000,13.3183,13.3183,13.0145,13.1009,167580.88744506,0
+IMOS.US,D,20180419,000000,13.0145,13.1253,12.832,12.9018,131286.29729285,0
+IMOS.US,D,20180420,000000,12.8224,12.9184,12.7447,12.7717,311919.76887739,0
+IMOS.US,D,20180423,000000,12.8145,12.8835,12.7115,12.7717,70721.25324189,0
+IMOS.US,D,20180424,000000,12.3133,12.3133,12.0182,12.0531,347339.37664102,0
+IMOS.US,D,20180425,000000,11.992,11.992,11.7658,11.8113,150814.20921375,0
+IMOS.US,D,20180426,000000,11.8173,11.8706,11.792,11.8173,103387.64417027,0
+IMOS.US,D,20180427,000000,11.8968,11.9317,11.6803,11.6899,339023.60815485,0
+IMOS.US,D,20180430,000000,11.8619,12.0182,11.8619,11.923,100348.11110839,0
+IMOS.US,D,20180501,000000,11.8444,12.0182,11.7851,11.9387,128214.69681359,0
+IMOS.US,D,20180502,000000,12.0802,12.2181,12.061,12.1832,206655.03552536,0
+IMOS.US,D,20180503,000000,12.1396,12.226,11.923,12.061,128765.56923362,0
+IMOS.US,D,20180504,000000,12.061,12.3203,12.061,12.295,125398.49040849,0
+IMOS.US,D,20180507,000000,12.061,12.061,11.8444,11.8706,97641.850134309,0
+IMOS.US,D,20180508,000000,12.6678,12.7717,12.5281,12.6495,271156.35505999,0
+IMOS.US,D,20180509,000000,12.6932,12.8407,12.6932,12.8145,343111.05860618,0
+IMOS.US,D,20180510,000000,12.7193,12.7193,12.295,12.4504,63693.907775545,0
+IMOS.US,D,20180511,000000,12.5368,12.6233,12.4862,12.5124,91244.400366546,0
+IMOS.US,D,20180514,000000,12.4862,12.5028,12.3727,12.4172,49436.504954404,0
+IMOS.US,D,20180515,000000,12.2339,12.26,12.0094,12.1134,85042.790897795,0
+IMOS.US,D,20180516,000000,12.1055,12.1911,12.0697,12.1212,75435.163597083,0
+IMOS.US,D,20180517,000000,12.0182,12.0182,11.8279,11.9134,111354.10685995,0
+IMOS.US,D,20180518,000000,11.9064,11.9579,11.7851,11.792,55923.285384875,0
+IMOS.US,D,20180521,000000,12.46,12.6145,12.3814,12.4504,183968.4829923,0
+IMOS.US,D,20180522,000000,12.4941,12.5813,12.2688,12.3133,151583.82723092,0
+IMOS.US,D,20180523,000000,12.226,12.226,12.1474,12.2007,34464.456831601,0
+IMOS.US,D,20180524,000000,12.3727,12.46,12.2688,12.4076,75178.624258026,0
+IMOS.US,D,20180525,000000,12.3988,12.5281,12.3988,12.4679,77035.098671477,0
+IMOS.US,D,20180529,000000,12.4862,12.5281,12.4416,12.5028,144533.57646645,0
+IMOS.US,D,20180530,000000,12.5901,12.6748,12.5124,12.6233,56721.535024713,0
+IMOS.US,D,20180531,000000,12.6678,12.7115,12.4338,12.5124,63471.726383682,0
+IMOS.US,D,20180601,000000,12.5552,12.6678,12.5456,12.6678,36896.999493027,0
+IMOS.US,D,20180604,000000,12.6932,12.7586,12.6407,12.659,24735.4314508,0
+IMOS.US,D,20180605,000000,12.7447,12.8757,12.7193,12.8075,54463.072629075,0
+IMOS.US,D,20180606,000000,12.8922,13.1349,12.8922,13.1097,70762.482778523,0
+IMOS.US,D,20180607,000000,13.1097,13.196,13.0651,13.1097,38290.78688425,0
+IMOS.US,D,20180608,000000,13.0834,13.1515,13.0232,13.1009,78060.110762804,0
+IMOS.US,D,20180611,000000,13.0834,13.2389,13.0834,13.1777,88921.803136144,0
+IMOS.US,D,20180612,000000,13.1874,13.3428,13.1829,13.3253,25279.432281392,0
+IMOS.US,D,20180613,000000,13.3183,13.3183,13.1253,13.1612,22126.51799377,0
+IMOS.US,D,20180614,000000,13.1183,13.1183,12.9272,12.9699,22654.485115672,0
+IMOS.US,D,20180615,000000,13.0747,13.3865,13.0485,13.203,47886.961535896,0
+IMOS.US,D,20180618,000000,13.1349,13.1349,12.9795,13.1253,23071.361541641,0
+IMOS.US,D,20180619,000000,12.9795,12.9795,12.7482,12.8485,20674.322092315,0
+IMOS.US,D,20180620,000000,12.7883,12.7883,12.3133,12.5639,132751.09110828,0
+IMOS.US,D,20180621,000000,12.6407,12.9516,12.6407,12.8922,70991.535759825,0
+IMOS.US,D,20180622,000000,13.637,13.9243,13.6283,13.8798,96992.484932318,0
+IMOS.US,D,20180625,000000,13.3183,13.3865,13.2301,13.2817,33748.666265032,0
+IMOS.US,D,20180626,000000,13.7244,13.7244,13.5243,13.6283,30050.605881911,0
+IMOS.US,D,20180627,000000,13.4205,13.4205,12.9184,12.9524,45502.520000543,0
+IMOS.US,D,20180628,000000,12.9184,12.9961,12.8669,12.9795,23027.841475193,0
+IMOS.US,D,20180629,000000,12.9795,13.1515,12.9795,13.1009,29255.792036794,0
+IMOS.US,D,20180702,000000,13.0564,13.0564,12.8669,12.9358,23387.454655838,0
+IMOS.US,D,20180703,000000,12.8669,12.9184,12.7447,12.7543,8929.6304760572,0
+IMOS.US,D,20180705,000000,12.26,12.3639,12.13,12.3473,45367.378741574,0
+IMOS.US,D,20180706,000000,12.226,12.2784,12.1134,12.2085,28478.157165274,0
+IMOS.US,D,20180709,000000,12.2513,12.5028,12.2513,12.4504,19425.98334422,0
+IMOS.US,D,20180710,000000,12.4416,12.6399,12.4172,12.5979,61967.993561435,0
+IMOS.US,D,20180711,000000,12.4941,12.4941,12.26,12.295,73441.25739485,0
+IMOS.US,D,20180712,000000,12.4941,12.7804,12.4941,12.6145,70984.664170387,0
+IMOS.US,D,20180713,000000,12.6145,12.6748,12.5622,12.5813,32725.944703519,0
+IMOS.US,D,20180716,000000,12.6407,12.6407,12.46,12.5639,20692.64633082,0
+IMOS.US,D,20180717,000000,12.5639,12.7543,12.5639,12.7447,26748.807156444,0
+IMOS.US,D,20180718,000000,12.694,12.7883,12.6853,12.7717,7533.5525550217,0
+IMOS.US,D,20180719,000000,12.7804,12.9097,12.7447,12.832,11649.634629018,0
+IMOS.US,D,20180720,000000,12.7717,12.832,12.7193,12.7883,10783.814359697,0
+IMOS.US,D,20180723,000000,12.6407,12.6407,12.3988,12.46,29783.759158695,0
+IMOS.US,D,20180724,000000,12.6853,12.6853,12.5368,12.5639,15305.320210597,0
+IMOS.US,D,20180725,000000,12.659,12.659,12.4679,12.5124,19917.301989113,0
+IMOS.US,D,20180726,000000,12.4679,12.659,12.4679,12.6329,15702.727133157,0
+IMOS.US,D,20180727,000000,12.6145,12.6932,12.5456,12.5901,11882.12340504,0
+IMOS.US,D,20180730,000000,12.5552,12.5718,12.4338,12.4679,4756.2851567354,0
+IMOS.US,D,20180731,000000,12.5813,12.659,12.5726,12.5901,14666.262392765,0
+IMOS.US,D,20180801,000000,12.5866,12.8835,12.5639,12.7019,48582.137334147,0
+IMOS.US,D,20180802,000000,12.6407,12.6932,12.5368,12.6495,24389.561449034,0
+IMOS.US,D,20180803,000000,12.8669,12.9018,12.7883,12.9018,13942.45497185,0
+IMOS.US,D,20180806,000000,12.9358,13.0564,12.9097,13.0485,5285.3975435429,0
+IMOS.US,D,20180807,000000,13.0747,13.3865,13.0747,13.3183,11560.30396631,0
+IMOS.US,D,20180808,000000,13.3183,13.3183,13.1673,13.2476,14725.816167904,0
+IMOS.US,D,20180809,000000,13.2817,13.2817,12.8189,13.0302,22814.822202583,0
+IMOS.US,D,20180810,000000,12.8145,12.8145,12.659,12.659,21645.506733036,0
+IMOS.US,D,20180813,000000,12.3037,12.5028,12.3037,12.3133,42893.606543513,0
+IMOS.US,D,20180814,000000,12.329,12.4416,12.295,12.3814,45520.844239046,0
+IMOS.US,D,20180815,000000,12.1736,12.2007,11.8968,12.0348,36042.631872772,0
+IMOS.US,D,20180816,000000,11.9824,12.1055,11.9824,12.0348,15755.409318856,0
+IMOS.US,D,20180817,000000,11.8968,11.9212,11.6803,11.7588,58098.143442337,0
+IMOS.US,D,20180820,000000,11.6899,11.8113,11.6715,11.7318,42721.816807537,0
+IMOS.US,D,20180821,000000,11.7318,11.9064,11.7318,11.8968,55113.583095973,0
+IMOS.US,D,20180822,000000,11.8619,11.992,11.8113,11.9483,21174.80285646,0
+IMOS.US,D,20180823,000000,11.9579,11.9579,11.8113,11.8619,12107.740591622,0
+IMOS.US,D,20180824,000000,11.9134,11.9658,11.8314,11.8794,24348.331912399,0
+IMOS.US,D,20180827,000000,11.8968,12.0697,11.8645,12.0435,27597.448452167,0
+IMOS.US,D,20180828,000000,12.026,12.0435,11.9483,12.0016,9625.9515392152,0
+IMOS.US,D,20180829,000000,12.026,12.0531,11.8794,11.944,24942.724398877,0
+IMOS.US,D,20180830,000000,11.8706,11.9134,11.7135,11.8173,16161.978360667,0
+IMOS.US,D,20180831,000000,11.8514,11.8968,11.792,11.8968,5033.4392641107,0
+IMOS.US,D,20180904,000000,11.8173,11.8531,11.6715,11.8279,20382.279541155,0
+IMOS.US,D,20180905,000000,11.792,11.8025,11.6803,11.6899,9026.9779931106,0
+IMOS.US,D,20180906,000000,11.923,12.061,11.5511,11.6899,117425.15612936,0
+IMOS.US,D,20180907,000000,11.6192,11.6628,11.6192,11.6366,20287.222553915,0
+IMOS.US,D,20180910,000000,11.6113,11.6278,11.4288,11.5763,29800.938132293,0
+IMOS.US,D,20180911,000000,11.5763,11.5763,11.3694,11.3956,57527.801518896,0
+IMOS.US,D,20180912,000000,11.3598,11.3598,10.9878,11.0307,128403.66552316,0
+IMOS.US,D,20180913,000000,11.0393,11.2821,11.0393,11.1966,48023.24805977,0
+IMOS.US,D,20180914,000000,11.2559,11.4978,11.2559,11.4724,32638.904570623,0
+IMOS.US,D,20180917,000000,12.0435,12.3832,12.0435,12.2688,53330.405636538,0
+IMOS.US,D,20180918,000000,12.46,12.7874,12.46,12.6748,59071.618612871,0
+IMOS.US,D,20180919,000000,12.5979,12.7717,12.5979,12.7543,16133.346738004,0
+IMOS.US,D,20180920,000000,12.7543,12.832,12.7543,12.8224,22802.224288611,0
+IMOS.US,D,20180921,000000,12.8581,13.2292,12.8581,13.1009,39516.220334215,0
+IMOS.US,D,20180924,000000,13.0913,13.1097,12.9403,13.0913,8548.2572621894,0
+IMOS.US,D,20180925,000000,13.2476,13.4031,13.2389,13.3602,29000.397962642,0
+IMOS.US,D,20180926,000000,13.3078,13.3078,13.1394,13.2476,1851.8933538264,0
+IMOS.US,D,20180927,000000,13.2389,13.2912,13.1253,13.2476,7566.7652373105,0
+IMOS.US,D,20180928,000000,13.2389,13.3174,13.2292,13.2729,8284.8463336922,0
+IMOS.US,D,20181001,000000,13.2912,13.3873,13.2912,13.2912,6064.1776799696,0
+IMOS.US,D,20181002,000000,13.2912,13.2991,13.2135,13.2641,6009.2049644571,0
+IMOS.US,D,20181003,000000,13.4205,13.5942,13.4205,13.4772,17006.038596764,0
+IMOS.US,D,20181004,000000,13.2729,13.4205,13.2223,13.2912,8947.9547145614,0
+IMOS.US,D,20181005,000000,12.7543,12.8581,12.4617,12.6075,13548.483844011,0
+IMOS.US,D,20181008,000000,12.6678,12.9018,12.6678,12.8145,17337.020154746,0
+IMOS.US,D,20181009,000000,12.9446,13.0651,12.9358,13.0232,9937.4635937859,0
+IMOS.US,D,20181010,000000,13.0747,13.0747,12.7883,12.8407,15645.463887831,0
+IMOS.US,D,20181011,000000,12.5979,12.659,12.4076,12.5639,20526.582919376,0
+IMOS.US,D,20181012,000000,12.9272,13.1253,12.9272,13.0747,26778.584044013,0
+IMOS.US,D,20181015,000000,13.0232,13.2223,13.0232,13.1874,10829.624955957,0
+IMOS.US,D,20181016,000000,12.9097,13.1498,12.9097,13.0913,24106.681017125,0
+IMOS.US,D,20181017,000000,13.1515,13.2729,13.0302,13.0747,24683.894530007,0
+IMOS.US,D,20181018,000000,12.6756,12.7709,12.3404,12.4451,29768.87071491,0
+IMOS.US,D,20181019,000000,12.5587,12.5587,12.1745,12.1745,12071.092114614,0
+IMOS.US,D,20181022,000000,12.1658,12.4277,12.1658,12.2792,4531.8132350594,0
+IMOS.US,D,20181023,000000,12.157,12.4801,12.0348,12.4801,21715.367892333,0
+IMOS.US,D,20181024,000000,12.4906,12.4906,12.0348,12.2444,2794.446371884,0
+IMOS.US,D,20181025,000000,12.2007,12.5849,12.0697,12.4189,5738.9224465208,0
+IMOS.US,D,20181026,000000,12.2269,12.2269,12.0077,12.2007,18946.117348392,0
+IMOS.US,D,20181029,000000,12.1404,12.1404,11.4672,11.6864,27991.419580007,0
+IMOS.US,D,20181030,000000,11.0227,11.1441,10.7075,10.7075,81582.945615228,0
+IMOS.US,D,20181031,000000,11.0044,11.5632,11.0044,11.4332,50814.258636935,0
+IMOS.US,D,20181101,000000,11.9737,12.742,11.9737,12.6547,59519.417191316,0
+IMOS.US,D,20181102,000000,12.515,12.8843,12.515,12.5849,5986.2996663269,0
+IMOS.US,D,20181105,000000,12.4277,12.8363,10.0762,12.5534,40876.795043149,0
+IMOS.US,D,20181106,000000,12.5534,12.9699,12.5534,12.9699,47525.057825439,0
+IMOS.US,D,20181107,000000,12.5849,13.0564,12.5849,13.0564,20363.955302652,0
+IMOS.US,D,20181108,000000,13.0651,13.4546,12.3648,13.1995,50888.700855858,0
+IMOS.US,D,20181109,000000,13.348,13.348,13.073,13.073,7911.48997417,0
+IMOS.US,D,20181112,000000,13.2852,13.5139,13.1829,13.3559,28856.094584422,0
+IMOS.US,D,20181113,000000,13.4964,13.7645,13.4964,13.6781,33289.415037521,0
+IMOS.US,D,20181114,000000,13.796,13.796,13.3951,13.4466,2678.7746163265,0
+IMOS.US,D,20181115,000000,13.3559,13.7645,13.3559,13.7645,14994.953420934,0
+IMOS.US,D,20181116,000000,13.5288,13.5288,13.3209,13.3759,3935.1302187678,0
+IMOS.US,D,20181119,000000,13.3559,13.5288,13.3559,13.4737,10276.462006113,0
+IMOS.US,D,20181120,000000,13.3323,13.5052,13.3008,13.458,12646.015097681,0
+IMOS.US,D,20181121,000000,13.6082,13.7331,13.6082,13.7261,8778.4555083979,0
+IMOS.US,D,20181123,000000,13.1201,13.1201,13.0328,13.0328,11302.619362345,0
+IMOS.US,D,20181126,000000,13.0511,13.1271,13.0092,13.0328,7415.5902696512,0
+IMOS.US,D,20181127,000000,13.4031,13.5916,13.4031,13.5532,15662.642861429,0
+IMOS.US,D,20181128,000000,13.5288,13.7261,13.4763,13.7261,4009.5724376909,0
+IMOS.US,D,20181129,000000,13.6231,13.6859,13.568,13.6859,19572.577252253,0
+IMOS.US,D,20181130,000000,13.7645,13.8823,13.6711,13.8352,22712.893625903,0
+IMOS.US,D,20181203,000000,14.0404,14.4805,14.0404,14.3164,18052.810721315,0
+IMOS.US,D,20181204,000000,12.99,14.2823,12.99,14.1347,11848.910722751,0
+IMOS.US,D,20181206,000000,12.8206,14.0718,12.8206,13.9295,20346.776329054,0
+IMOS.US,D,20181207,000000,13.7724,13.8667,13.4825,13.5052,43991.915588856,0
+IMOS.US,D,20181210,000000,13.4659,13.6387,13.1437,13.238,39035.209073481,0
+IMOS.US,D,20181211,000000,13.8282,14.0316,13.7497,13.8352,48069.058656031,0
+IMOS.US,D,20181212,000000,14.1731,14.3941,14.126,14.3705,38925.263642457,0
+IMOS.US,D,20181213,000000,14.2918,14.2918,13.9531,13.9531,137968.91802233,0
+IMOS.US,D,20181214,000000,13.6545,13.7645,13.5288,13.5838,195659.34715796,0
+IMOS.US,D,20181217,000000,13.3087,13.4187,13.1743,13.1909,111852.29709428,0
+IMOS.US,D,20181218,000000,13.3174,13.3323,13.2223,13.293,123388.55049755,0
+IMOS.US,D,20181219,000000,13.3008,13.4659,13.0965,13.2057,90046.453274336,0
+IMOS.US,D,20181220,000000,13.1201,13.1437,12.7115,12.8913,184336.11302729,0
+IMOS.US,D,20181221,000000,13.0878,13.1358,12.9944,13.073,138712.19494666,0
+IMOS.US,D,20181224,000000,12.9385,13.2223,12.9385,13.018,10534.146610078,0
+IMOS.US,D,20181226,000000,12.9787,12.9787,12.6791,12.9385,16977.406974101,0
+IMOS.US,D,20181227,000000,12.9787,12.9787,12.797,12.8835,10333.725251438,0
+IMOS.US,D,20181228,000000,13.0878,13.5366,13.0878,13.3087,64723.500926497,0
+IMOS.US,D,20181231,000000,13.3174,13.3873,13.1271,13.2458,24521.266913283,0
+IMOS.US,D,20190102,000000,13.1358,13.4353,13.1358,13.3951,2913.553922161,0
+IMOS.US,D,20190103,000000,13.1909,13.1909,12.9629,12.9944,7099.4971554545,0
+IMOS.US,D,20190104,000000,12.9001,12.9629,12.7656,12.845,19996.325267662,0
+IMOS.US,D,20190107,000000,12.6949,12.7027,12.5063,12.6643,28935.117862971,0
+IMOS.US,D,20190108,000000,12.6713,12.7517,12.6713,12.7272,30174.294491815,0
+IMOS.US,D,20190109,000000,12.7272,12.9001,12.7272,12.7586,13321.721392522,0
+IMOS.US,D,20190110,000000,12.3648,12.4827,12.3483,12.4277,10122.99650864,0
+IMOS.US,D,20190111,000000,12.4827,12.6155,12.4748,12.6093,12769.703707585,0
+IMOS.US,D,20190114,000000,12.515,12.5692,12.4119,12.515,15374.036104988,0
+IMOS.US,D,20190115,000000,12.5692,12.6713,12.5534,12.6241,30640.417308764,0
+IMOS.US,D,20190116,000000,12.5456,12.8599,12.5456,12.7115,15802.365180023,0
+IMOS.US,D,20190117,000000,12.6555,12.742,12.6241,12.742,15154.145242938,0
+IMOS.US,D,20190118,000000,12.7342,12.9237,12.7342,12.9237,8803.6513363411,0
+IMOS.US,D,20190122,000000,12.7027,12.7272,12.5692,12.6555,15839.013657031,0
+IMOS.US,D,20190123,000000,12.7272,12.8206,12.7272,12.7822,14680.005571643,0
+IMOS.US,D,20190124,000000,12.9001,13.0808,12.9001,13.018,17151.487239892,0
+IMOS.US,D,20190125,000000,13.1271,13.1673,13.0965,13.1594,7062.8486784462,0
+IMOS.US,D,20190128,000000,13.073,13.073,12.9787,12.9865,12102.014267089,0
+IMOS.US,D,20190129,000000,12.9787,12.9787,12.8835,12.8835,19923.028313646,0
+IMOS.US,D,20190130,000000,12.7342,12.9071,12.7342,12.8206,18896.870957412,0
+IMOS.US,D,20190131,000000,12.8765,13.0808,12.8765,13.0651,20904.520338524,0
+IMOS.US,D,20190201,000000,13.0022,13.1472,12.8765,12.8765,19650.455265896,0
+IMOS.US,D,20190204,000000,12.8206,13.1201,12.8206,12.9629,8117.6376573417,0
+IMOS.US,D,20190205,000000,13.0092,13.1122,12.9865,13.0878,12979.287185476,0
+IMOS.US,D,20190206,000000,13.1271,13.1673,13.0808,13.1437,10200.874522283,0
+IMOS.US,D,20190207,000000,13.073,13.073,12.9699,12.9699,2292.8203428327,0
+IMOS.US,D,20190208,000000,12.9629,12.9944,12.9463,12.9944,5152.5468143878,0
+IMOS.US,D,20190211,000000,12.8686,12.9629,12.8485,12.9001,6471.8919866871,0
+IMOS.US,D,20190212,000000,13.0258,13.0965,12.9865,13.0965,11529.381813834,0
+IMOS.US,D,20190213,000000,13.1358,13.1594,13.1044,13.1044,3345.3187919152,0
+IMOS.US,D,20190214,000000,13.0564,13.1673,13.0564,13.1437,36249.924820849,0
+IMOS.US,D,20190215,000000,13.2144,13.3559,13.1507,13.2057,36044.922402584,0
+IMOS.US,D,20190219,000000,13.2057,13.2772,13.1681,13.2694,31064.165324172,0
+IMOS.US,D,20190220,000000,13.1995,13.1995,13.1245,13.1358,20089.09172509,0
+IMOS.US,D,20190221,000000,12.9481,12.9481,12.8206,12.845,27914.68683127,0
+IMOS.US,D,20190222,000000,12.9699,13.0564,12.9699,13.0564,34647.699216642,0
+IMOS.US,D,20190225,000000,13.1995,13.293,13.1743,13.1743,13714.547255455,0
+IMOS.US,D,20190226,000000,13.1673,13.1829,13.1009,13.1743,11158.315984126,0
+IMOS.US,D,20190227,000000,13.1201,13.1358,13.018,13.1122,24279.616018009,0
+IMOS.US,D,20190228,000000,13.0092,13.0564,12.9874,13.0381,7013.6022874663,0
+IMOS.US,D,20190301,000000,13.0965,13.1201,13.0564,13.0878,8231.0188830862,0
+IMOS.US,D,20190304,000000,13.2057,13.348,13.2057,13.348,20940.023550625,0
+IMOS.US,D,20190305,000000,13.238,13.3174,13.238,13.2694,16065.77610852,0
+IMOS.US,D,20190306,000000,13.2581,13.2694,13.1829,13.1995,18747.986519566,0
+IMOS.US,D,20190307,000000,13.3402,13.568,13.1105,13.2616,28592.683655925,0
+IMOS.US,D,20190308,000000,12.5692,12.8521,12.35,12.4748,14050.109873063,0
+IMOS.US,D,20190311,000000,12.7892,12.7892,12.5534,12.6006,15146.128388593,0
+IMOS.US,D,20190312,000000,12.3884,12.5534,12.2941,12.357,6406.611887016,0
+IMOS.US,D,20190313,000000,12.3483,12.8686,12.2897,12.3483,7399.5565609601,0
+IMOS.US,D,20190314,000000,12.3212,12.3212,12.0575,12.1326,35652.096539651,0
+IMOS.US,D,20190315,000000,12.1919,12.4748,12.026,12.2304,42000.299916436,0
+IMOS.US,D,20190318,000000,12.4591,12.467,12.3648,12.4199,30980.560985998,0
+IMOS.US,D,20190319,000000,12.8014,12.8014,12.7185,12.7734,7090.3350362024,0
+IMOS.US,D,20190320,000000,13.2537,13.4501,13.2537,13.4187,35168.794749104,0
+IMOS.US,D,20190321,000000,13.5602,13.8195,13.5602,13.8195,35111.531503779,0
+IMOS.US,D,20190322,000000,13.7575,13.7575,13.3087,13.3087,18237.198371262,0
+IMOS.US,D,20190325,000000,13.6545,13.6623,13.5209,13.5995,27335.182788577,0
+IMOS.US,D,20190326,000000,13.6082,13.6082,13.3951,13.4423,4640.6134011779,0
+IMOS.US,D,20190327,000000,13.3236,13.4109,13.2301,13.2301,3581.2433626563,0
+IMOS.US,D,20190328,000000,13.1995,13.2458,13.1673,13.1673,4894.8622104231,0
+IMOS.US,D,20190329,000000,13.238,13.3873,13.238,13.2772,2722.2946827739,0
+IMOS.US,D,20190401,000000,13.568,13.6231,13.5366,13.6143,55910.687470903,0
+IMOS.US,D,20190402,000000,13.5759,13.5759,13.4659,13.5366,5472.075723304,0
+IMOS.US,D,20190403,000000,13.7645,13.8588,13.748,13.8221,46747.422953919,0
+IMOS.US,D,20190404,000000,13.8823,13.8823,13.796,13.8239,9171.2813713308,0
+IMOS.US,D,20190405,000000,13.8282,13.9138,13.0651,13.9138,10373.809523166,0
+IMOS.US,D,20190408,000000,13.8195,14.2212,13.8195,14.1626,38569.086256532,0
+IMOS.US,D,20190409,000000,14.5198,14.6699,14.5198,14.6219,34461.021036881,0
+IMOS.US,D,20190410,000000,14.8498,14.9371,14.8192,14.8577,19676.796358746,0
+IMOS.US,D,20190411,000000,14.5355,14.5355,14.3801,14.3941,19756.964902202,0
+IMOS.US,D,20190412,000000,14.0797,14.0797,14.0011,14.0718,16657.878065186,0
+IMOS.US,D,20190415,000000,14.2369,14.2369,14.119,14.126,9148.3760732006,0
+IMOS.US,D,20190416,000000,14.1495,14.1976,14.1059,14.126,12471.934831892,0
+IMOS.US,D,20190417,000000,14.1033,14.1033,13.9854,14.0954,1675.5225582239,0
+IMOS.US,D,20190418,000000,13.9619,13.9619,13.6938,13.6938,9827.5181627609,0
+IMOS.US,D,20190422,000000,13.8282,13.8903,13.7907,13.8903,6019.5123486157,0
+IMOS.US,D,20190423,000000,13.8282,14.0404,13.8282,14.0316,2255.0266009179,0
+IMOS.US,D,20190424,000000,13.844,13.844,13.7497,13.7497,7321.6785473174,0
+IMOS.US,D,20190425,000000,13.8352,13.9138,13.6859,13.6859,9861.8761099562,0
+IMOS.US,D,20190426,000000,13.6545,13.7575,13.6467,13.6859,41885.773425785,0
+IMOS.US,D,20190429,000000,13.6143,13.6467,13.4903,13.4903,2143.9359049864,0
+IMOS.US,D,20190430,000000,13.6082,13.6143,13.5366,13.6143,1249.4840130022,0
+IMOS.US,D,20190501,000000,13.6082,13.6318,13.4903,13.4903,8997.2011055413,0
+IMOS.US,D,20190502,000000,13.5759,13.7575,13.5759,13.6545,33607.798681531,0
+IMOS.US,D,20190503,000000,13.7724,13.8675,13.7724,13.8675,3999.2650535324,0
+IMOS.US,D,20190506,000000,13.2301,13.4187,13.2301,13.3174,21663.830971541,0
+IMOS.US,D,20190507,000000,13.5864,13.7331,13.3288,13.3288,18845.334036619,0
+IMOS.US,D,20190508,000000,13.3122,13.3951,13.3122,13.3951,5236.151152563,0
+IMOS.US,D,20190509,000000,13.1271,13.1909,12.845,13.073,42800.840086086,0
+IMOS.US,D,20190510,000000,13.1122,13.1995,12.9647,13.1673,11604.969297664,0
+IMOS.US,D,20190513,000000,12.7656,12.7656,12.4748,12.4748,17217.912604469,0
+IMOS.US,D,20190514,000000,12.5927,13.1044,12.5927,13.0258,61726.342666161,0
+IMOS.US,D,20190515,000000,13.073,13.293,13.073,13.2729,8890.6914692359,0
+IMOS.US,D,20190516,000000,13.1201,13.3087,13.0982,13.1829,36233.891112159,0
+IMOS.US,D,20190517,000000,12.4748,12.6155,12.3648,12.3648,54821.540544813,0
+IMOS.US,D,20190520,000000,12.1369,12.1439,11.971,12.074,20934.297226093,0
+IMOS.US,D,20190521,000000,12.1212,12.1919,12.0662,12.0662,8997.2011055413,0
+IMOS.US,D,20190522,000000,12.0662,12.4513,12.0662,12.1763,18436.474464996,0
+IMOS.US,D,20190523,000000,11.9946,11.9946,11.531,11.7125,9070.4980595579,0
+IMOS.US,D,20190524,000000,11.7283,11.8531,11.4288,11.6655,10019.922667055,0
+IMOS.US,D,20190528,000000,11.5231,11.5231,11.035,11.0822,43419.283135601,0
+IMOS.US,D,20190529,000000,11.0114,11.1381,10.9495,11.0987,14150.893184836,0
+IMOS.US,D,20190530,000000,11.0987,11.3188,11.0987,11.2874,21731.401601024,0
+IMOS.US,D,20190531,000000,11.3493,11.5702,11.3493,11.4986,13952.76235601,0
+IMOS.US,D,20190603,000000,11.6724,11.6899,11.5938,11.6017,16864.025748357,0
+IMOS.US,D,20190604,000000,11.6489,11.9876,11.6253,11.9798,12648.305627494,0
+IMOS.US,D,20190605,000000,12.074,12.247,11.9483,12.0033,20236.830898029,0
+IMOS.US,D,20190606,000000,11.6017,11.7833,11.6017,11.6655,18364.322775885,0
+IMOS.US,D,20190607,000000,11.7588,11.8217,11.7125,11.7125,20517.420800124,0
+IMOS.US,D,20190610,000000,11.8068,12.0575,11.8068,11.8217,2146.2264347994,0
+IMOS.US,D,20190611,000000,11.9562,11.9562,11.8531,11.8925,29503.1692566,0
+IMOS.US,D,20190612,000000,11.8767,11.9396,11.7902,11.7902,20603.315668112,0
+IMOS.US,D,20190613,000000,11.8855,11.8855,11.7283,11.7283,7398.4112960536,0
+IMOS.US,D,20190614,000000,11.7746,11.7833,11.3022,11.7519,4628.0154872063,0
+IMOS.US,D,20190617,000000,11.6409,11.8462,11.5938,11.6253,9178.1529607699,0
+IMOS.US,D,20190618,000000,11.6655,12.0033,11.6655,11.9876,9404.9154122588,0
+IMOS.US,D,20190619,000000,12.1055,12.1055,11.7982,11.9946,31967.779335409,0
+IMOS.US,D,20190620,000000,12.2548,12.2706,12.019,12.0889,37039.012341435,0
+IMOS.US,D,20190621,000000,12.1055,12.2347,12.019,12.1683,46291.607521128,0
+IMOS.US,D,20190624,000000,12.2243,12.3098,12.1527,12.1527,8789.908157463,0
+IMOS.US,D,20190625,000000,12.0819,12.4119,11.9091,11.9091,7157.9056656865,0
+IMOS.US,D,20190626,000000,12.1832,12.357,11.9876,12.0339,38210.618340794,0
+IMOS.US,D,20190627,000000,12.1683,12.3483,12.1683,12.2941,10724.260584558,0
+IMOS.US,D,20190628,000000,12.2234,12.2548,12.0758,12.0976,18357.451186446,0
+IMOS.US,D,20190701,000000,12.4199,12.5692,12.2618,12.357,12507.438043994,0
+IMOS.US,D,20190702,000000,12.4119,12.4434,12.3727,12.4277,3842.3637613405,0
+IMOS.US,D,20190703,000000,12.3412,12.3535,12.3247,12.3247,6389.4329134184,0
+IMOS.US,D,20190705,000000,12.1439,12.2661,12.1439,12.1763,23938.327075868,0
+IMOS.US,D,20190708,000000,12.1919,12.6241,12.1919,12.4434,21267.569313888,0
+IMOS.US,D,20190709,000000,12.4434,12.4976,12.4234,12.467,22825.129586741,0
+IMOS.US,D,20190710,000000,12.5954,12.7027,12.4827,12.522,18561.308339805,0
+IMOS.US,D,20190711,000000,12.7892,12.8835,12.7342,12.8128,9615.6441550566,0
+IMOS.US,D,20190712,000000,12.8206,12.8206,12.5849,12.7822,38604.589468634,0
+IMOS.US,D,20190715,000000,12.7822,12.8686,12.6573,12.7734,14113.099442921,0
+IMOS.US,D,20190716,000000,12.797,12.9315,12.7892,12.9071,35999.111806324,0
+IMOS.US,D,20190717,000000,12.9001,13.0878,12.9001,13.0651,28846.93246517,0
+IMOS.US,D,20190718,000000,13.073,13.1743,12.9315,13.1612,52296.231425959,0
+IMOS.US,D,20190719,000000,13.3716,13.3716,13.1253,13.1507,15437.025674846,0
+IMOS.US,D,20190722,000000,13.4109,13.458,13.3637,13.4501,16205.498427114,0
+IMOS.US,D,20190723,000000,13.5139,13.6545,13.5139,13.6545,8150.8503396305,0
+IMOS.US,D,20190724,000000,14.1033,14.1111,13.1594,14.1033,53994.659282313,0
+IMOS.US,D,20190725,000000,14.1495,14.1819,14.0972,14.1583,12713.585727166,0
+IMOS.US,D,20190726,000000,14.2046,14.2369,14.1897,14.2369,15707.308192782,0
+IMOS.US,D,20190729,000000,14.3312,14.4892,14.3312,14.4726,15215.98954789,0
+IMOS.US,D,20190730,000000,14.3626,14.3626,14.0867,14.3076,18072.280224725,0
+IMOS.US,D,20190731,000000,14.4177,14.4447,14.2046,14.3164,38083.493936172,0
+IMOS.US,D,20190801,000000,14.3548,14.4726,14.2683,14.3076,36939.374294568,0
+IMOS.US,D,20190802,000000,13.9374,14.0404,13.6082,14.0011,58512.729338495,0
+IMOS.US,D,20190805,000000,13.8754,14.2299,13.8754,14.0448,44944.775991072,0
+IMOS.US,D,20190806,000000,14.5355,14.5355,14.0552,14.3548,80342.623721478,0
+IMOS.US,D,20190807,000000,14.2578,14.525,14.1653,14.3714,35599.414353951,0
+IMOS.US,D,20190808,000000,14.6551,15.0376,14.4368,15.0009,98647.392722225,0
+IMOS.US,D,20190809,000000,14.9808,14.9965,14.0527,14.9808,36204.114224589,0
+IMOS.US,D,20190812,000000,15.8339,16.0696,15.8339,15.9238,38476.319799105,0
+IMOS.US,D,20190813,000000,15.1511,15.468,15.1511,15.3388,72150.543845213,0
+IMOS.US,D,20190814,000000,14.9075,14.9651,14.5504,14.6796,70974.356786228,0
+IMOS.US,D,20190815,000000,14.9153,15.2733,14.9153,15.1511,50353.862144518,0
+IMOS.US,D,20190816,000000,15.3868,15.4436,15.3056,15.379,31190.144463889,0
+IMOS.US,D,20190819,000000,15.4524,15.5982,15.4034,15.5502,39705.189043789,0
+IMOS.US,D,20190820,000000,15.6724,15.7858,15.6314,15.7116,38608.025263354,0
+IMOS.US,D,20190821,000000,15.8016,15.8828,15.7038,15.8104,25527.954766104,0
+IMOS.US,D,20190822,000000,15.8356,15.8356,15.675,15.7448,13164.820100331,0
+IMOS.US,D,20190823,000000,15.6068,15.6068,15.2008,15.3056,13738.597818492,0
+IMOS.US,D,20190826,000000,15.6314,15.688,15.4524,15.6724,25200.409002842,0
+IMOS.US,D,20190827,000000,15.826,15.8496,15.7116,15.8426,37528.040456515,0
+IMOS.US,D,20190828,000000,15.5256,15.6794,15.4846,15.6068,16387.595547249,0
+IMOS.US,D,20190829,000000,15.7858,16.0286,15.7858,15.8994,20192.165566675,0
+IMOS.US,D,20190830,000000,15.8994,15.9884,15.8104,15.8339,13259.877087571,0
+IMOS.US,D,20190903,000000,15.8496,16.2006,15.8496,16.1753,100942.50359487,0
+IMOS.US,D,20190904,000000,16.2486,16.7446,16.2486,16.7446,72624.683516509,0
+IMOS.US,D,20190905,000000,16.7036,16.9079,16.7036,16.7769,21872.269184525,0
+IMOS.US,D,20190906,000000,17.0694,17.2161,16.7926,17.1349,60089.759114758,0
+IMOS.US,D,20190909,000000,17.0371,17.0616,16.5656,16.6468,123097.6532113,0
+IMOS.US,D,20190910,000000,16.7036,16.7926,16.6145,16.7926,33669.642986482,0
+IMOS.US,D,20190911,000000,17.2484,17.5496,17.1104,17.5409,61237.314551081,0
+IMOS.US,D,20190912,000000,17.7112,17.8177,17.5566,17.7444,26748.807156444,0
+IMOS.US,D,20190913,000000,17.7645,17.7645,17.6692,17.7287,14136.004741051,0
+IMOS.US,D,20190916,000000,17.6789,17.6789,17.2807,17.2807,28864.111438768,0
+IMOS.US,D,20190917,000000,17.3384,17.3462,17.1506,17.3462,33732.63255634,0
+IMOS.US,D,20190918,000000,17.3384,17.3454,17.1672,17.3052,16276.504851318,0
+IMOS.US,D,20190919,000000,17.224,17.3296,17.1672,17.1916,12199.361784143,0
+IMOS.US,D,20190920,000000,17.3218,17.3462,17.1916,17.2642,18234.907841449,0
+IMOS.US,D,20190923,000000,17.2406,17.3864,17.2406,17.2973,17750.460785996,0
+IMOS.US,D,20190924,000000,17.2327,17.2327,17.0126,17.1349,20910.246663057,0
+IMOS.US,D,20190925,000000,17.1148,17.4186,17.1148,17.4108,16836.539390602,0
+IMOS.US,D,20190926,000000,17.5496,17.5496,17.354,17.354,6029.8197327743,0
+IMOS.US,D,20190927,000000,16.6224,16.6224,16.281,16.3464,30332.341048913,0
+IMOS.US,D,20190930,000000,16.4364,16.5002,16.4058,16.4932,12930.040794496,0
+IMOS.US,D,20191001,000000,17.1104,17.1104,16.8904,16.9646,15747.39246451,0
+IMOS.US,D,20191002,000000,16.9804,17.0048,16.8336,16.9472,16221.532135805,0
+IMOS.US,D,20191003,000000,16.8258,17.0048,16.769,16.997,12395.202083156,0
+IMOS.US,D,20191004,000000,16.9148,16.9716,16.8668,16.9394,9491.9555451536,0
+IMOS.US,D,20191007,000000,16.9445,16.9716,16.8668,16.9079,9370.5574650635,0
+IMOS.US,D,20191008,000000,16.8826,17.0214,16.8101,16.8424,15441.606734472,0
+IMOS.US,D,20191009,000000,16.9236,16.9804,16.0618,16.7202,62414.646874973,0
+IMOS.US,D,20191010,000000,16.7036,16.9882,16.6634,16.6634,8895.2725288619,0
+IMOS.US,D,20191011,000000,16.769,17.0048,16.6721,16.9646,34302.974479782,0
+IMOS.US,D,20191014,000000,16.9559,16.9559,16.8101,16.8904,8999.4916353543,0
+IMOS.US,D,20191015,000000,16.5744,16.5744,16.1264,16.281,19116.761819462,0
+IMOS.US,D,20191016,000000,16.2574,16.3054,16.2076,16.2976,7835.9024903403,0
+IMOS.US,D,20191017,000000,16.6468,16.6468,16.5499,16.6145,13056.019934212,0
+IMOS.US,D,20191018,000000,16.7358,16.7926,16.5499,16.598,25742.119303621,0
+IMOS.US,D,20191021,000000,16.5822,16.5822,16.4276,16.5088,7025.0549365314,0
+IMOS.US,D,20191022,000000,16.1832,16.411,16.1832,16.2644,10508.950782134,0
+IMOS.US,D,20191023,000000,16.6792,16.7202,16.5744,16.6634,7774.0581853888,0
+IMOS.US,D,20191024,000000,16.7612,16.9394,16.7289,16.8747,12422.688440912,0
+IMOS.US,D,20191025,000000,16.6224,16.6878,16.5744,16.5822,4429.8846583801,0
+IMOS.US,D,20191028,000000,16.3866,16.4434,16.3464,16.3954,11787.066417799,0
+IMOS.US,D,20191029,000000,16.3054,16.3054,16.1264,16.1352,34589.29070641,0
+IMOS.US,D,20191030,000000,16.232,16.3708,16.232,16.3142,6197.0284091247,0
+IMOS.US,D,20191031,000000,16.1508,16.1508,15.8828,15.9648,20751.054841051,0
+IMOS.US,D,20191101,000000,16.2976,16.3298,16.2164,16.2644,7565.619972404,0
+IMOS.US,D,20191104,000000,16.4364,16.59,16.4032,16.5656,4776.8999250525,0
+IMOS.US,D,20191105,000000,16.3788,16.5254,16.232,16.281,24286.487607448,0
+IMOS.US,D,20191106,000000,16.5088,16.5656,16.3788,16.4678,27900.943652392,0
+IMOS.US,D,20191107,000000,17.6719,18.0447,17.6544,17.8823,81193.555547015,0
+IMOS.US,D,20191108,000000,19.0367,19.0576,18.8664,18.8743,72336.076760068,0
+IMOS.US,D,20191111,000000,18.9074,19.1257,18.9074,19.0209,56171.807869588,0
+IMOS.US,D,20191112,000000,20.0609,20.1823,19.9141,20.1019,90608.778343433,0
+IMOS.US,D,20191113,000000,19.9307,20.1343,19.9098,20.0853,48099.980808506,0
+IMOS.US,D,20191114,000000,19.516,19.5326,19.3135,19.4427,10575.376146712,0
+IMOS.US,D,20191115,000000,19.3536,19.4269,19.1179,19.1501,16223.822665619,0
+IMOS.US,D,20191118,000000,19.4269,19.5405,19.3781,19.4182,16529.608395657,0
+IMOS.US,D,20191119,000000,19.5491,19.7849,19.4514,19.4759,16183.738393891,0
+IMOS.US,D,20191120,000000,19.4679,19.6469,19.461,19.5405,20583.846164702,0
+IMOS.US,D,20191121,000000,19.2323,19.2323,18.752,18.7607,52653.55407679,0
+IMOS.US,D,20191122,000000,18.5739,18.6717,18.4761,18.4996,15532.082662086,0
+IMOS.US,D,20191125,000000,18.6952,19.0166,18.6952,19.0122,12664.339336186,0
+IMOS.US,D,20191126,000000,18.9397,18.9712,18.8175,18.9555,10194.002932844,0
+IMOS.US,D,20191127,000000,18.8009,18.8821,18.711,18.711,9550.3640553856,0
+IMOS.US,D,20191129,000000,18.2569,18.2569,18.0692,18.1181,9426.6754454825,0
+IMOS.US,D,20191202,000000,18.0212,18.0875,17.8701,17.9391,16758.661376959,0
+IMOS.US,D,20191203,000000,17.9845,18.0613,17.9391,18.0046,5372.4376764377,0
+IMOS.US,D,20191204,000000,18.4839,18.6874,18.4839,18.6463,12249.75344003,0
+IMOS.US,D,20191205,000000,18.676,18.7607,18.614,18.6463,19416.821224967,0
+IMOS.US,D,20191206,000000,18.7039,18.7039,18.5494,18.6385,7335.4217261955,0
+IMOS.US,D,20191209,000000,18.752,18.752,18.4927,18.4927,5813.3646654439,0
+IMOS.US,D,20191210,000000,18.8794,18.8987,18.5162,18.5538,5642.720194374,0
+IMOS.US,D,20191211,000000,18.7764,18.8743,18.752,18.8743,20450.995435546,0
+IMOS.US,D,20191212,000000,19.0288,19.4269,19.0288,19.4269,35684.163957034,0
+IMOS.US,D,20191213,000000,19.3047,19.3047,18.6874,18.8577,10790.685949135,0
+IMOS.US,D,20191216,000000,19.0209,19.1825,19.0122,19.0122,16176.866804451,0
+IMOS.US,D,20191217,000000,19.4025,19.4147,19.3422,19.4025,17400.009724604,0
+IMOS.US,D,20191218,000000,19.2401,19.3457,19.1431,19.1431,6980.3896051775,0
+IMOS.US,D,20191219,000000,19.0445,19.1755,18.9799,19.0043,11555.722906684,0
+IMOS.US,D,20191220,000000,18.9956,19.1021,18.9956,19.0288,18682.706419895,0
+IMOS.US,D,20191223,000000,18.9965,18.9965,18.8899,18.8899,6964.3558964863,0
+IMOS.US,D,20191224,000000,18.6717,18.6717,18.3102,18.6306,10669.287869046,0
+IMOS.US,D,20191226,000000,18.5974,18.6062,18.525,18.5407,4781.4809846786,0
+IMOS.US,D,20191227,000000,18.6952,18.9397,18.6952,18.8899,10205.455581909,0
+IMOS.US,D,20191230,000000,18.9467,18.9467,18.7039,18.752,14699.475075054,0
+IMOS.US,D,20191231,000000,18.6062,18.6062,18.2892,18.3783,60989.937331275,0
+IMOS.US,D,20200102,000000,18.6769,18.8743,18.6463,18.8743,6877.3157635916,0
+IMOS.US,D,20200103,000000,18.4272,18.4839,18.3215,18.3215,5174.3068476115,0
+IMOS.US,D,20200106,000000,17.988,18.0046,17.8823,17.9234,12600.204501421,0
+IMOS.US,D,20200107,000000,17.5654,17.8099,17.4798,17.7854,21320.251499588,0
+IMOS.US,D,20200108,000000,17.8011,18.9397,17.8011,18.614,31660.848340465,0
+IMOS.US,D,20200109,000000,18.6219,18.6542,18.5023,18.5974,20985.834146886,0
+IMOS.US,D,20200110,000000,18.4682,18.4682,18.2971,18.2971,3561.7738592456,0
+IMOS.US,D,20200113,000000,18.4996,18.5739,18.4184,18.5162,6921.9810949455,0
+IMOS.US,D,20200114,000000,18.4682,18.5328,18.4429,18.4996,16427.679818977,0
+IMOS.US,D,20200115,000000,18.4516,18.4516,18.3215,18.3949,3834.3469069949,0
+IMOS.US,D,20200116,000000,18.4106,18.4184,18.2482,18.2482,5653.0275785326,0
+IMOS.US,D,20200117,000000,18.2482,18.3949,18.2482,18.3861,5711.4360887646,0
+IMOS.US,D,20200121,000000,18.1181,18.1181,17.8046,17.8823,11318.653071037,0
+IMOS.US,D,20200122,000000,17.9915,18.0613,17.8989,17.9714,5163.9994634529,0
+IMOS.US,D,20200123,000000,17.8745,17.8823,17.7592,17.7854,7433.9145081554,0
+IMOS.US,D,20200124,000000,17.8256,17.8422,17.6632,17.6632,3264.004983553,0
+IMOS.US,D,20200127,000000,17.3803,17.3803,17.1672,17.2161,10283.333595552,0
+IMOS.US,D,20200128,000000,17.3864,17.4518,17.3296,17.4518,3281.1839571507,0
+IMOS.US,D,20200129,000000,17.5566,17.6143,17.403,17.6143,10078.331177287,0
+IMOS.US,D,20200130,000000,16.3954,16.3954,15.8994,16.1753,22783.900050106,0
+IMOS.US,D,20200131,000000,16.2164,16.2164,15.7292,15.8104,13617.199738402,0
+IMOS.US,D,20200203,000000,15.4846,15.5527,15.2533,15.4113,23385.164126024,0
+IMOS.US,D,20200204,000000,15.6794,16.0374,15.6794,16.0374,12451.320063575,0
+IMOS.US,D,20200205,000000,16.1352,16.2006,16.054,16.054,7412.1544749317,0
+IMOS.US,D,20200206,000000,16.3464,16.432,16.2853,16.3708,10961.330420206,0
+IMOS.US,D,20200207,000000,16.0216,16.054,15.9474,15.9972,5341.5155239619,0
+IMOS.US,D,20200210,000000,16.0854,16.3683,16.0854,16.1893,5765.2635393705,0
+IMOS.US,D,20200211,000000,16.5002,16.6468,16.5002,16.6066,23664.608763213,0
+IMOS.US,D,20200212,000000,16.7358,16.8668,16.7202,16.8581,32101.775329471,0
+IMOS.US,D,20200213,000000,16.5848,16.6957,16.5665,16.6957,1483.1180539302,0
+IMOS.US,D,20200214,000000,16.769,16.7926,16.6721,16.7157,5670.2065521302,0
+IMOS.US,D,20200218,000000,16.7856,16.818,16.6966,16.79,8043.1954384186,0
+IMOS.US,D,20200219,000000,16.8668,16.8668,16.7157,16.8101,6108.8430113235,0
+IMOS.US,D,20200220,000000,16.7524,16.7524,16.5088,16.5822,5302.5765171406,0
+IMOS.US,D,20200221,000000,16.6468,16.6468,16.3464,16.5333,28995.816903016,0
+IMOS.US,D,20200224,000000,16.2574,16.4084,16.2574,16.3622,43167.324856169,0
+IMOS.US,D,20200225,000000,16.3788,16.3954,16.054,16.054,23325.610350886,0
+IMOS.US,D,20200226,000000,16.3386,16.3944,16.1596,16.2574,19538.219305058,0
+IMOS.US,D,20200227,000000,15.8339,15.8339,15.5746,15.5746,13661.865069755,0
+IMOS.US,D,20200228,000000,15.1266,15.647,15.1266,15.647,14934.254380888,0
+IMOS.US,D,20200302,000000,15.696,15.9648,15.696,15.9029,7463.6913957246,0
+IMOS.US,D,20200303,000000,16.2513,16.3954,16.0941,16.2242,18350.579597007,0
+IMOS.US,D,20200304,000000,16.1186,16.1352,15.9648,16.1352,11042.644228568,0
+IMOS.US,D,20200305,000000,16.1352,16.2006,15.9648,16.0216,22829.710646367,0
+IMOS.US,D,20200306,000000,16.3298,16.3298,16.0854,16.2574,47142.539346665,0
+IMOS.US,D,20200309,000000,15.8496,16.3788,15.8496,16.0854,20496.806031806,0
+IMOS.US,D,20200310,000000,17.1436,17.5898,16.9472,17.5654,60139.005505739,0
+IMOS.US,D,20200311,000000,16.2896,16.2896,15.7903,15.8584,26754.533480977,0
+IMOS.US,D,20200312,000000,14.8018,14.8018,14.2247,14.2247,25217.58797644,0
+IMOS.US,D,20200313,000000,14.9721,14.9721,14.0858,14.477,17547.748897544,0
+IMOS.US,D,20200316,000000,13.3305,13.5419,13.0223,13.0861,24572.803834076,0
+IMOS.US,D,20200317,000000,13.1515,13.6553,13.1358,13.5506,31436.376418788,0
+IMOS.US,D,20200318,000000,12.9813,13.1271,12.1929,12.8023,49999.975288407,0
+IMOS.US,D,20200319,000000,12.5989,13.0747,12.3395,12.5343,29403.531209733,0
+IMOS.US,D,20200320,000000,13.3218,13.6553,12.8503,12.9245,64244.780195576,0
+IMOS.US,D,20200323,000000,12.9655,13.1114,12.7779,13.0625,36962.279592698,0
+IMOS.US,D,20200324,000000,13.94,14.3303,13.575,14.2011,30948.493568616,0
+IMOS.US,D,20200325,000000,13.981,14.5748,13.8675,14.3958,36009.419190482,0
+IMOS.US,D,20200326,000000,14.2247,14.4849,14.0055,14.4849,12293.273506476,0
+IMOS.US,D,20200327,000000,13.7365,13.8911,13.4039,13.4528,20810.608616191,0
+IMOS.US,D,20200330,000000,13.8186,14.1836,13.8186,14.1513,19429.419138939,0
+IMOS.US,D,20200331,000000,14.1513,14.3626,14.119,14.2168,19077.822812641,0
+IMOS.US,D,20200401,000000,14.0623,14.1111,13.9479,13.9566,13070.908377997,0
+IMOS.US,D,20200402,000000,14.0623,14.2648,14.0623,14.2247,13989.410833018,0
+IMOS.US,D,20200403,000000,14.2412,14.2692,13.8754,14.0291,21820.732263732,0
+IMOS.US,D,20200406,000000,14.3059,14.3714,14.119,14.1758,25714.632945866,0
+IMOS.US,D,20200407,000000,14.9965,14.9965,14.5748,14.5826,23981.847142316,0
+IMOS.US,D,20200408,000000,14.8612,15.1755,14.8612,15.0131,26701.851295277,0
+IMOS.US,D,20200409,000000,15.0052,15.6226,14.7206,14.7774,28088.767097061,0
+IMOS.US,D,20200413,000000,14.8018,14.9389,14.6551,14.6638,51106.301188095,0
+IMOS.US,D,20200414,000000,15.103,15.1511,14.8909,14.924,82806.088535381,0
+IMOS.US,D,20200415,000000,15.3624,15.4575,15.2812,15.3711,53091.045271076,0
+IMOS.US,D,20200416,000000,15.5824,15.688,15.3711,15.5982,19470.648675574,0
+IMOS.US,D,20200417,000000,15.3711,15.5004,15.2978,15.4436,12542.941256096,0
+IMOS.US,D,20200420,000000,15.5902,15.7448,15.5256,15.6392,8580.3246795717,0
+IMOS.US,D,20200421,000000,15.0699,15.2008,14.9808,14.9887,19101.873375677,0
+IMOS.US,D,20200422,000000,15.3956,15.4768,15.3642,15.4524,8472.6697783598,0
+IMOS.US,D,20200423,000000,15.2488,15.379,15.241,15.2488,8961.6978934395,0
+IMOS.US,D,20200424,000000,15.6068,15.6068,15.379,15.4768,12683.808839596,0
+IMOS.US,D,20200427,000000,15.9316,16.3298,15.8496,16.3298,35800.980977498,0
+IMOS.US,D,20200428,000000,16.2164,16.2818,15.8426,15.8426,7735.1191785675,0
+IMOS.US,D,20200429,000000,16.2242,16.2644,16.1596,16.2644,5772.1351288096,0
+IMOS.US,D,20200430,000000,16.3464,16.4189,16.2076,16.232,9487.3744855275,0
+IMOS.US,D,20200501,000000,16.0941,16.0941,15.8584,15.9316,11277.423534402,0
+IMOS.US,D,20200504,000000,16.7446,16.8581,16.46,16.769,21432.487460425,0
+IMOS.US,D,20200505,000000,16.6878,17.1026,16.6878,16.9472,30239.574591485,0
+IMOS.US,D,20200506,000000,17.6387,17.7199,17.175,17.2327,31485.622809768,0
+IMOS.US,D,20200507,000000,16.9079,17.045,15.4724,16.9804,23563.82545144,0
+IMOS.US,D,20200508,000000,17.1436,17.4929,16.9148,17.4929,22683.116738334,0
+IMOS.US,D,20200511,000000,17.2894,17.5566,17.2894,17.5252,14670.843452391,0
+IMOS.US,D,20200512,000000,17.4518,17.4518,17.2807,17.3296,11369.044726923,0
+IMOS.US,D,20200513,000000,17.403,17.4763,17.1349,17.2004,20606.751462832,0
+IMOS.US,D,20200514,000000,16.6792,16.8826,16.5002,16.7524,10071.459587848,0
+IMOS.US,D,20200515,000000,16.4521,16.6634,16.3954,16.4032,8856.3335220406,0
+IMOS.US,D,20200518,000000,16.4521,16.7202,16.4311,16.46,13975.66765414,0
+IMOS.US,D,20200519,000000,16.3954,16.46,16.2164,16.2164,7519.8093761436,0
+IMOS.US,D,20200520,000000,16.6957,16.7446,16.4766,16.5656,4550.1374735636,0
+IMOS.US,D,20200521,000000,16.7856,17.0694,16.7446,16.9035,9061.3359403059,0
+IMOS.US,D,20200522,000000,16.6957,16.6957,16.4469,16.5367,8795.6344819956,0
+IMOS.US,D,20200526,000000,16.6878,17.1026,16.46,16.46,12475.370626612,0
+IMOS.US,D,20200527,000000,16.7524,16.8826,16.5254,16.8826,8210.404114769,0
+IMOS.US,D,20200528,000000,16.5002,16.8258,16.4678,16.4766,14508.215835667,0
+IMOS.US,D,20200529,000000,16.5822,16.5822,16.3708,16.5499,3805.7152843322,0
+IMOS.US,D,20200601,000000,17.0694,17.224,16.8546,16.9804,15327.080243821,0
+IMOS.US,D,20200602,000000,17.3052,18.2726,17.3052,18.2482,43262.381843409,0
+IMOS.US,D,20200603,000000,17.8256,18.0561,17.2248,18.0561,10063.442733502,0
+IMOS.US,D,20200604,000000,17.6143,17.7444,17.2728,17.2807,24902.64012715,0
+IMOS.US,D,20200605,000000,18.4298,18.4298,17.761,18.0779,4842.1800247236,0
+IMOS.US,D,20200608,000000,18.1102,18.2325,17.6876,17.8256,3379.6767391105,0
+IMOS.US,D,20200609,000000,17.6955,17.7522,17.4763,17.5654,14724.670902997,0
+IMOS.US,D,20200610,000000,18.1181,18.1181,17.6221,17.8011,21245.809280664,0
+IMOS.US,D,20200611,000000,17.9146,17.9146,17.4763,17.5086,13036.550430802,0
+IMOS.US,D,20200612,000000,17.9557,17.9557,17.5566,17.7287,10524.984490825,0
+IMOS.US,D,20200615,000000,17.5252,18.2072,17.5252,18.0779,8529.9330236853,0
+IMOS.US,D,20200616,000000,18.3949,18.4516,18.0046,18.0124,11842.039133312,0
+IMOS.US,D,20200617,000000,18.0535,18.2072,17.9801,18.0282,19424.838079314,0
+IMOS.US,D,20200618,000000,18.0858,18.5162,18.0569,18.4927,39646.780533558,0
+IMOS.US,D,20200619,000000,18.525,18.8577,18.525,18.614,23769.973134612,0
+IMOS.US,D,20200622,000000,18.4429,18.5739,18.3617,18.4184,20208.199275366,0
+IMOS.US,D,20200623,000000,18.3783,18.4682,18.2971,18.3783,21668.412031166,0
+IMOS.US,D,20200624,000000,18.1102,18.1748,17.9391,18.0447,9490.810280247,0
+IMOS.US,D,20200625,000000,18.0282,18.126,17.9312,18.0325,15717.615576941,0
+IMOS.US,D,20200626,000000,18.0779,18.0779,17.8177,18.0282,12006.957279849,0
+IMOS.US,D,20200629,000000,18.2726,18.2726,18.0858,18.2403,11790.502212519,0
+IMOS.US,D,20200630,000000,18.2718,18.4927,18.2237,18.4272,27551.637855907,0
+IMOS.US,D,20200701,000000,18.215,18.2491,17.7941,18.0797,19645.874206269,0
+IMOS.US,D,20200702,000000,18.2657,18.724,18.2246,18.4586,22660.211440204,0
+IMOS.US,D,20200706,000000,18.9528,19.2925,18.9528,19.2331,21486.314911032,0
+IMOS.US,D,20200707,000000,19.2925,19.2925,18.9956,18.9956,10510.096047041,0
+IMOS.US,D,20200708,000000,19.0209,19.0803,18.7153,18.8428,13186.580133554,0
+IMOS.US,D,20200709,000000,18.7494,18.8087,18.5206,18.7328,6950.6127176082,0
+IMOS.US,D,20200710,000000,18.5966,18.8428,18.5285,18.7066,15213.699018076,0
+IMOS.US,D,20200713,000000,18.69,18.8681,18.3172,18.359,18851.060361152,0
+IMOS.US,D,20200714,000000,18.2743,18.4438,18.1644,18.359,12715.876256979,0
+IMOS.US,D,20200715,000000,18.3932,18.4613,18.1896,18.2997,7315.9522227849,0
+IMOS.US,D,20200716,000000,18.2194,18.3338,17.995,18.2325,21815.0059392,0
+IMOS.US,D,20200717,000000,18.1617,18.1617,17.8081,17.8081,8046.6312331381,0
+IMOS.US,D,20200720,000000,17.9103,18.1303,17.8544,18.1303,14149.747919929,0
+IMOS.US,D,20200721,000000,18.3128,18.359,18.1635,18.3084,12241.736585683,0
+IMOS.US,D,20200722,000000,18.5206,18.614,18.4525,18.6053,13755.77679209,0
+IMOS.US,D,20200723,000000,18.5712,18.5712,18.0797,18.0797,13841.671660078,0
+IMOS.US,D,20200724,000000,18.1469,18.1469,17.8841,17.9356,11725.222112848,0
+IMOS.US,D,20200727,000000,18.1469,18.2491,18.029,18.2491,17241.963167506,0
+IMOS.US,D,20200728,000000,18.105,18.105,17.4266,17.4352,27300.824841382,0
+IMOS.US,D,20200729,000000,18.0709,18.1556,17.8596,18.1137,35362.344518304,0
+IMOS.US,D,20200730,000000,18.1556,18.5712,18.1556,18.5546,22071.545278257,0
+IMOS.US,D,20200731,000000,18.5712,18.5712,18.2491,18.4779,9336.1995178682,0
+IMOS.US,D,20200803,000000,18.5546,18.6559,18.5546,18.5878,16676.20230369,0
+IMOS.US,D,20200804,000000,18.6559,18.6559,18.5206,18.546,12726.183641137,0
+IMOS.US,D,20200805,000000,18.7406,18.8341,18.7406,18.8,21931.822959663,0
+IMOS.US,D,20200806,000000,18.69,18.724,18.3844,18.5285,23204.212270796,0
+IMOS.US,D,20200807,000000,18.359,18.4438,18.2657,18.4272,29674.958992577,0
+IMOS.US,D,20200810,000000,18.8,19.0209,18.6393,18.8515,27553.92838572,0
+IMOS.US,D,20200811,000000,18.6559,18.6559,17.8168,17.9356,35853.663163197,0
+IMOS.US,D,20200812,000000,18.5206,18.7485,18.4865,18.6219,18518.933538264,0
+IMOS.US,D,20200813,000000,18.5712,18.5712,18.0875,18.3932,22325.794087502,0
+IMOS.US,D,20200814,000000,18.3844,18.387,18.215,18.3844,8233.3094128992,0
+IMOS.US,D,20200817,000000,18.4438,18.6559,18.4018,18.5966,19013.687977876,0
+IMOS.US,D,20200818,000000,18.2743,18.3635,18.105,18.105,24114.697871472,0
+IMOS.US,D,20200819,000000,17.8168,17.8334,17.4012,17.4012,25663.096025073,0
+IMOS.US,D,20200820,000000,16.9428,16.9428,16.7481,16.7481,22313.196173531,0
+IMOS.US,D,20200821,000000,16.7909,16.8075,16.7053,16.7481,12681.518309784,0
+IMOS.US,D,20200824,000000,16.8834,16.9262,16.7481,16.7481,9737.0422351467,0
+IMOS.US,D,20200825,000000,17.0869,17.1209,16.9062,16.9175,8118.7829222483,0
+IMOS.US,D,20200826,000000,17.045,17.1262,16.9175,17.0109,7007.8759629337,0
+IMOS.US,D,20200827,000000,16.9009,16.9175,16.8328,16.8668,8622.6994811126,0
+IMOS.US,D,20200828,000000,16.7569,16.8162,16.68,16.714,10557.051908208,0
+IMOS.US,D,20200831,000000,16.5106,16.6084,16.3665,16.4006,9052.1738210538,0
+IMOS.US,D,20200901,000000,16.494,16.7569,16.494,16.604,7564.4747074975,0
+IMOS.US,D,20200902,000000,16.7157,16.8834,16.7053,16.8834,8864.3503763862,0
+IMOS.US,D,20200903,000000,16.6974,16.6974,16.5359,16.6206,11521.364959489,0
+IMOS.US,D,20200904,000000,16.68,16.7227,16.46,16.646,7644.6432509532,0
+IMOS.US,D,20200908,000000,16.6206,16.68,16.3919,16.5533,7188.8278181623,0
+IMOS.US,D,20200909,000000,16.7315,16.7315,16.239,16.239,17844.37250833,0
+IMOS.US,D,20200910,000000,16.4259,16.4259,16.1543,16.2137,7398.4112960536,0
+IMOS.US,D,20200911,000000,16.205,16.4172,16.205,16.2966,17647.38694441,0
+IMOS.US,D,20200914,000000,16.5865,16.9603,16.5613,16.5613,18462.815557846,0
+IMOS.US,D,20200915,000000,16.8668,17.045,16.8328,17.0275,18446.781849154,0
+IMOS.US,D,20200916,000000,16.8162,16.9943,16.8162,16.8162,6864.71784962,0
+IMOS.US,D,20200917,000000,17.0362,17.265,16.9349,17.1978,12766.267912865,0
+IMOS.US,D,20200918,000000,17.3243,17.3243,17.0834,17.1043,10166.516575088,0
+IMOS.US,D,20200921,000000,16.9428,17.079,16.8162,16.9943,6130.6030445472,0
+IMOS.US,D,20200922,000000,16.9428,16.9515,16.6128,16.8162,5850.0131424523,0
+IMOS.US,D,20200923,000000,16.5447,16.5447,16.2137,16.2137,15501.160509611,0
+IMOS.US,D,20200924,000000,16.0696,16.239,15.8662,15.9806,9951.206772664,0
+IMOS.US,D,20200925,000000,15.5606,15.7641,15.434,15.7134,16032.563426231,0
+IMOS.US,D,20200928,000000,16.1718,16.3456,16.1718,16.1971,7630.9000720751,0
+IMOS.US,D,20200929,000000,15.6628,16.3159,15.6628,16.1377,12517.745428153,0
+IMOS.US,D,20200930,000000,16.4425,16.4425,16.2984,16.3325,13290.799240047,0
+IMOS.US,D,20201001,000000,16.5699,16.7227,16.4259,16.5787,18029.905423185,0
+IMOS.US,D,20201002,000000,16.4259,16.68,16.3473,16.3639,3356.7714409803,0
+IMOS.US,D,20201005,000000,16.4259,16.6887,16.4259,16.5447,4247.787538245,0
+IMOS.US,D,20201006,000000,16.6546,16.8756,16.638,16.7428,10014.196342522,0
+IMOS.US,D,20201007,000000,16.8075,16.9603,16.8075,16.8965,15645.463887831,0
+IMOS.US,D,20201008,000000,17.0799,17.2144,16.8162,16.8328,12760.541588332,0
+IMOS.US,D,20201009,000000,17.2484,17.3331,16.5447,16.5447,8209.2588498625,0
+IMOS.US,D,20201012,000000,17.1297,17.1803,16.8328,16.8416,18303.62373584,0
+IMOS.US,D,20201013,000000,16.7725,16.8651,16.714,16.8581,7492.3230183874,0
+IMOS.US,D,20201014,000000,17.0537,17.0537,16.9218,16.9218,7311.3711631588,0
+IMOS.US,D,20201015,000000,16.8756,17.0275,16.8075,16.9769,7908.0541794504,0
+IMOS.US,D,20201016,000000,16.8416,16.9603,16.8075,16.9097,6303.5380454302,0
+IMOS.US,D,20201019,000000,16.7569,16.8581,16.4172,16.6206,6565.8037090209,0
+IMOS.US,D,20201020,000000,17.045,17.1131,17.045,17.0616,3813.7321386778,0
+IMOS.US,D,20201021,000000,16.9603,16.9725,16.8922,16.9725,1392.642126316,0
+IMOS.US,D,20201022,000000,16.9306,17.2781,16.9306,17.2318,7125.8382483042,0
+IMOS.US,D,20201023,000000,17.079,17.2441,16.9603,17.2441,6343.622317158,0
+IMOS.US,D,20201026,000000,17.0275,17.0275,16.7996,17.0275,10155.063926023,0
+IMOS.US,D,20201027,000000,16.7569,16.8284,16.7053,16.7569,15589.345907412,0
+IMOS.US,D,20201028,000000,16.5726,16.7987,16.5717,16.7987,2919.2802466936,0
+IMOS.US,D,20201029,000000,16.5106,16.7647,16.5106,16.7647,9243.4330604409,0
+IMOS.US,D,20201030,000000,16.6128,16.6546,16.4766,16.5865,6997.5685787751,0
+IMOS.US,D,20201102,000000,16.5613,16.6128,16.4006,16.4172,7561.038912778,0
+IMOS.US,D,20201103,000000,16.7647,16.9943,16.604,16.9681,8441.747625884,0
+IMOS.US,D,20201104,000000,16.9009,17.0869,16.6128,16.646,7858.8077884705,0
+IMOS.US,D,20201105,000000,16.8834,16.9097,16.6206,16.7987,21667.266766259,0
+IMOS.US,D,20201106,000000,16.7053,16.852,16.5865,16.5865,23739.050982136,0
+IMOS.US,D,20201109,000000,17.1463,17.1463,16.5018,16.6206,39188.674570954,0
+IMOS.US,D,20201110,000000,17.3759,17.3759,16.1124,16.239,29290.149983989,0
+IMOS.US,D,20201111,000000,16.8162,16.9603,16.5359,16.7909,185463.05369529,0
+IMOS.US,D,20201112,000000,16.7909,16.9097,16.6206,16.7821,81014.894221599,0
+IMOS.US,D,20201113,000000,16.9515,17.3838,16.8668,17.3838,28377.373853501,0
+IMOS.US,D,20201116,000000,17.4432,17.9103,17.4432,17.8928,23810.05740634,0
+IMOS.US,D,20201117,000000,17.7828,17.8509,17.6727,17.8334,9335.0542529617,0
+IMOS.US,D,20201118,000000,17.995,18.1059,17.9103,18.0963,6017.2218188027,0
+IMOS.US,D,20201119,000000,17.9435,17.9435,17.7234,17.9103,6155.7988724904,0
+IMOS.US,D,20201120,000000,17.8928,17.9688,17.8081,17.8168,5212.1005895263,0
+IMOS.US,D,20201123,000000,18.6438,18.8218,18.2325,18.7834,26330.785465568,0
+IMOS.US,D,20201124,000000,18.614,18.7974,18.359,18.6987,19900.123015515,0
+IMOS.US,D,20201125,000000,18.325,18.359,17.9609,18.3338,23427.538927566,0
+IMOS.US,D,20201127,000000,18.2657,18.4779,17.8675,18.4664,9905.3961764036,0
+IMOS.US,D,20201130,000000,18.6219,18.7922,18.5546,18.6813,25148.872082049,0
+IMOS.US,D,20201201,000000,18.4734,19.0122,18.4734,18.9275,30912.990356513,0
+IMOS.US,D,20201202,000000,18.6647,18.9362,18.6647,18.9362,4385.2193270262,0
+IMOS.US,D,20201203,000000,19.4113,19.7072,19.4113,19.7072,19461.486556322,0
+IMOS.US,D,20201204,000000,20.6153,21.2003,20.6153,21.1575,38420.201818685,0
+IMOS.US,D,20201207,000000,21.2082,21.616,21.2082,21.5819,62649.426180808,0
+IMOS.US,D,20201208,000000,21.4204,21.5645,21.4204,21.4885,31317.268868512,0
+IMOS.US,D,20201209,000000,21.7007,22.0142,21.6326,21.7347,33180.614871403,0
+IMOS.US,D,20201210,000000,21.6326,21.9295,21.5985,21.7259,18778.908672042,0
+IMOS.US,D,20201211,000000,21.8701,22.1075,21.7173,21.9207,23064.489952201,0
+IMOS.US,D,20201214,000000,21.8194,21.9547,21.8106,21.9547,19931.045167991,0
+IMOS.US,D,20201215,000000,20.9453,20.9795,20.645,20.7847,17622.191116467,0
+IMOS.US,D,20201216,000000,20.6826,20.7341,20.5891,20.6913,15583.619582879,0
+IMOS.US,D,20201217,000000,20.8354,20.9201,20.7742,20.8606,25979.189139269,0
+IMOS.US,D,20201218,000000,20.7593,20.7593,20.6319,20.6485,15463.366767696,0
+IMOS.US,D,20201221,000000,20.4197,20.4197,20.2503,20.3603,17066.737636809,0
+IMOS.US,D,20201222,000000,20.0295,20.0888,19.9622,19.9963,13039.986225521,0
+IMOS.US,D,20201223,000000,20.0696,20.081,20.0129,20.0129,4032.4777358211,0
+IMOS.US,D,20201224,000000,20.3184,20.3525,20.2669,20.3525,9091.1128278751,0
+IMOS.US,D,20201228,000000,20.5385,20.5725,20.4966,20.5219,24107.826282032,0
+IMOS.US,D,20201229,000000,20.7593,20.9201,20.7253,20.9035,24000.171380821,0
+IMOS.US,D,20201230,000000,20.8528,20.9375,20.81,20.8694,15394.650873305,0
+IMOS.US,D,20201231,000000,20.6485,20.6572,20.5219,20.6485,5987.4449312334,0
+IMOS.US,D,20210104,000000,20.8013,20.9629,20.6616,20.7079,11040.353698755,0
+IMOS.US,D,20210105,000000,20.8694,21.1409,20.8694,21.1409,10503.224457602,0
+IMOS.US,D,20210106,000000,20.7593,20.8188,20.4415,20.7419,5718.3076782036,0
+IMOS.US,D,20210107,000000,21.0982,21.5391,21.0982,21.5391,21648.942527756,0
+IMOS.US,D,20210108,000000,21.836,22.0482,21.7347,21.7347,26633.135400886,0
+IMOS.US,D,20210111,000000,21.7905,21.8866,21.6753,21.802,9527.4587572554,0
+IMOS.US,D,20210112,000000,21.9129,21.9189,21.7085,21.7085,6814.3261937335,0
+IMOS.US,D,20210113,000000,21.8613,22.0394,21.8613,21.9801,10360.066344288,0
+IMOS.US,D,20210114,000000,22.0482,22.4463,22.0394,22.2769,44074.374662124,0
+IMOS.US,D,20210115,000000,21.9547,21.9547,21.4204,21.4378,11378.206846175,0
+IMOS.US,D,20210119,000000,22.531,22.566,22.2857,22.5651,9047.5927614277,0
+IMOS.US,D,20210120,000000,21.7766,22.0377,21.6326,21.6326,18111.219231546,0
+IMOS.US,D,20210121,000000,22.4298,22.5572,22.3023,22.4891,16891.512106113,0
+IMOS.US,D,20210122,000000,22.4725,22.4804,22.3538,22.476,4775.754660146,0
+IMOS.US,D,20210125,000000,22.3704,22.3704,21.8237,21.8237,16594.888495328,0
+IMOS.US,D,20210126,000000,21.616,21.616,21.2003,21.2344,13311.414008364,0
+IMOS.US,D,20210127,000000,21.2169,21.3531,21.0562,21.1479,9573.2693535157,0
+IMOS.US,D,20210128,000000,20.9881,21.0388,20.8651,21.0388,7003.2949033077,0
+IMOS.US,D,20210129,000000,20.5559,20.6572,20.4669,20.5298,19621.823643233,0
+IMOS.US,D,20210201,000000,20.7759,20.7759,20.4791,20.7673,9163.2645169852,0
+IMOS.US,D,20210202,000000,21.1157,21.285,21.1157,21.1323,10559.342438021,0
+IMOS.US,D,20210203,000000,21.0816,21.1916,20.7935,20.7935,3391.1293881756,0
+IMOS.US,D,20210204,000000,20.7,21.2003,20.6913,21.2003,7963.0268949629,0
+IMOS.US,D,20210205,000000,21.175,21.175,20.9035,21.0511,4437.9015127256,0
+IMOS.US,D,20210208,000000,20.9881,21.4544,20.8694,21.3785,11659.942013177,0
+IMOS.US,D,20210209,000000,22.1922,22.4725,21.7671,22.1075,27245.852125869,0
+IMOS.US,D,20210210,000000,22.2429,22.4167,21.7888,22.0927,10835.35128049,0
+IMOS.US,D,20210211,000000,21.561,22.387,21.4972,21.9976,7447.6576870335,0
+IMOS.US,D,20210212,000000,21.8788,22.4725,21.5479,22.2945,12957.527152252,0
+IMOS.US,D,20210216,000000,22.7432,22.8366,22.2263,22.7179,16766.678231304,0
+IMOS.US,D,20210217,000000,22.4725,22.4725,21.5976,21.8106,30611.785686101,0
+IMOS.US,D,20210218,000000,22.3538,22.3538,21.9504,22.1416,14461.2599745,0
+IMOS.US,D,20210219,000000,22.7266,22.7266,22.5232,22.7266,38139.61191659,0
+IMOS.US,D,20210222,000000,22.5826,22.7354,22.4551,22.6244,8480.6866327054,0
+IMOS.US,D,20210223,000000,22.0823,22.3276,21.9906,22.1163,13133.897947855,0
+IMOS.US,D,20210224,000000,22.3791,22.8541,22.2682,22.7947,14349.024013661,0
+IMOS.US,D,20210225,000000,23.5151,23.5832,22.9135,22.9301,19272.517846748,0
+IMOS.US,D,20210226,000000,22.8113,23.0488,22.4298,22.6078,18903.742546852,0
+IMOS.US,D,20210301,000000,23.006,23.1501,22.9808,23.0907,6434.0982447723,0
+IMOS.US,D,20210302,000000,22.7606,22.896,22.7266,22.8795,3424.3420704644,0
+IMOS.US,D,20210303,000000,22.8707,22.8707,22.6839,22.8113,7704.1970260917,0
+IMOS.US,D,20210304,000000,22.5843,22.5843,22.0989,22.3765,17544.313102824,0
+IMOS.US,D,20210305,000000,22.2176,22.6925,22.1582,22.6925,22546.830214459,0
+IMOS.US,D,20210308,000000,22.0735,22.2263,21.836,21.9635,34029.256167127,0
+IMOS.US,D,20210309,000000,22.0901,22.4725,21.9722,22.0901,14904.477493319,0
+IMOS.US,D,20210310,000000,22.4725,22.6332,21.7941,22.0142,15077.412494202,0
+IMOS.US,D,20210311,000000,22.2935,22.3023,22.0482,22.2603,9223.9635570302,0
+IMOS.US,D,20210312,000000,22.3197,22.4551,22.2263,22.311,5907.2763877778,0
+IMOS.US,D,20210315,000000,22.8026,23.1501,22.4725,23.1501,25998.65864268,0
+IMOS.US,D,20210316,000000,23.4732,23.4985,23.1676,23.4985,35112.676768685,0
+IMOS.US,D,20210317,000000,23.9142,24.7366,23.9142,24.7366,48260.317895418,0
+IMOS.US,D,20210318,000000,25.9573,26.276,25.6945,26.042,37733.042874779,0
+IMOS.US,D,20210319,000000,26.1521,26.2219,25.6517,26.1189,62293.248794883,0
+IMOS.US,D,20210322,000000,25.9661,25.9661,25.3976,25.7879,17125.146147042,0
+IMOS.US,D,20210323,000000,26.0332,26.1189,25.9067,26.0332,16551.36842888,0
+IMOS.US,D,20210324,000000,25.5505,25.8473,25.457,25.491,21560.757129955,0
+IMOS.US,D,20210325,000000,25.5251,25.5915,25.3383,25.5671,18622.00737985,0
+IMOS.US,D,20210326,000000,26.1521,26.441,26.1521,26.441,33462.350038405,0
+IMOS.US,D,20210329,000000,26.4576,26.4576,25.9434,26.2202,10194.002932844,0
+IMOS.US,D,20210330,000000,26.5641,26.6445,26.3476,26.4576,7898.8920601984,0
+IMOS.US,D,20210331,000000,26.3049,26.8558,26.3049,26.7956,9632.8231286543,0
+IMOS.US,D,20210401,000000,26.5423,26.8733,26.4664,26.8392,21681.009945138,0
+IMOS.US,D,20210405,000000,26.8305,27.2801,26.8305,27.1527,28290.333720606,0
+IMOS.US,D,20210406,000000,27.3229,27.3229,26.992,27.1788,13616.054473495,0
+IMOS.US,D,20210407,000000,27.3412,27.3412,26.9667,27.0601,8398.2275594367,0
+IMOS.US,D,20210408,000000,27.9927,28.5777,27.9927,28.5777,65562.980102969,0
+IMOS.US,D,20210409,000000,29.2395,30.7912,28.761,29.4936,102520.67863604,0
+IMOS.US,D,20210412,000000,28.6458,28.6458,27.6451,28.0014,64194.388539689,0
+IMOS.US,D,20210413,000000,27.7639,27.7639,27.0514,27.1361,33811.65583489,0
+IMOS.US,D,20210414,000000,26.9667,27.0514,26.7117,26.7117,21945.566138541,0
+IMOS.US,D,20210415,000000,27.1107,27.4329,27.0348,27.2042,22237.608689701,0
+IMOS.US,D,20210416,000000,27.9246,28.1795,27.8145,28.0861,35531.843724468,0
+IMOS.US,D,20210419,000000,28.0355,28.21,27.7804,27.7804,24120.424196004,0
+IMOS.US,D,20210420,000000,28.3576,28.7384,28.3402,28.6964,67998.958559115,0
+IMOS.US,D,20210421,000000,29.6124,30.248,29.4848,30.2314,79962.395772517,0
+IMOS.US,D,20210422,000000,29.1801,29.6124,28.2895,28.3655,69642.413699956,0
+IMOS.US,D,20210423,000000,28.747,29.443,28.747,29.4255,41011.936302117,0
+IMOS.US,D,20210426,000000,29.7817,30.2821,29.7477,30.2061,40631.708353156,0
+IMOS.US,D,20210427,000000,30.214,30.214,29.7992,29.8586,21834.47544261,0
+IMOS.US,D,20210428,000000,30.3921,30.7606,30.3668,30.7317,49252.117304456,0
+IMOS.US,D,20210429,000000,29.6718,29.6718,29.0099,29.3242,46123.253579871,0
+IMOS.US,D,20210430,000000,29.2395,29.2395,28.8317,28.8746,26801.489342143,0
+IMOS.US,D,20210503,000000,28.5017,28.5017,27.9167,28.1027,22672.809354175,0
+IMOS.US,D,20210504,000000,27.5604,27.6871,26.8052,27.1527,51095.993803936,0
+IMOS.US,D,20210505,000000,26.8479,27.1448,26.7545,26.9492,25159.179466208,0
+IMOS.US,D,20210506,000000,26.9492,27.1195,26.8392,27.0008,23043.875183885,0
+IMOS.US,D,20210507,000000,27.7718,28.2354,27.5011,28.0179,47484.973553711,0
+IMOS.US,D,20210510,000000,27.9332,27.9332,27.2383,27.2383,32493.455927497,0
+IMOS.US,D,20210511,000000,26.1144,26.7205,25.5671,25.9748,48792.866076945,0
+IMOS.US,D,20210512,000000,25.4404,25.4404,24.2442,24.5158,78489.585102745,0
+IMOS.US,D,20210513,000000,25.3557,25.9739,25.3557,25.8726,36899.29002284,0
+IMOS.US,D,20210514,000000,25.822,25.9661,25.6945,25.8639,18816.702413957,0
+IMOS.US,D,20210517,000000,24.287,24.3629,23.9089,24.2442,34371.690374173,0
+IMOS.US,D,20210518,000000,25.2963,25.8045,25.2963,25.6351,47403.659745349,0
+IMOS.US,D,20210519,000000,25.3217,25.8639,24.9819,25.6945,17318.695916242,0
+IMOS.US,D,20210520,000000,25.5164,25.6098,25.0161,25.4658,6799.4377499489,0
+IMOS.US,D,20210521,000000,25.6692,25.6692,25.5417,25.6011,10743.730087969,0
+IMOS.US,D,20210524,000000,25.8473,26.2795,25.8473,26.2795,16111.586704781,0
+IMOS.US,D,20210525,000000,27.0767,27.6111,26.992,27.1361,18797.232910546,0
+IMOS.US,D,20210526,000000,26.958,27.1273,26.5851,26.7545,16502.1220379,0
+IMOS.US,D,20210527,000000,26.9754,27.3709,26.9754,27.2208,15218.280077703,0
+IMOS.US,D,20210528,000000,27.2715,27.5264,27.1702,27.3395,27175.990966572,0
+IMOS.US,D,20210601,000000,27.8826,27.9761,27.6801,27.8573,15885.969518198,0
+IMOS.US,D,20210602,000000,28.4842,28.713,28.4423,28.713,32516.361225627,0
+IMOS.US,D,20210603,000000,28.2808,28.623,28.0773,28.3402,11751.563205698,0
+IMOS.US,D,20210604,000000,27.9927,28.0861,27.7464,28.0773,12636.852978429,0
+IMOS.US,D,20210607,000000,28.2808,28.3995,28.1664,28.3995,26367.433942576,0
+IMOS.US,D,20210608,000000,29.5277,29.6804,29.2727,29.4255,31136.317013283,0
+IMOS.US,D,20210609,000000,29.1967,29.2133,28.9252,29.0439,14880.426930283,0
+IMOS.US,D,20210610,000000,29.2902,29.2902,28.8754,29.0439,18374.630160043,0
+IMOS.US,D,20210611,000000,29.1374,29.2133,29.0361,29.1967,12020.700458728,0
+IMOS.US,D,20210614,000000,29.2133,29.7058,29.0404,29.5364,14773.917293977,0
+IMOS.US,D,20210615,000000,29.5443,29.5949,29.3408,29.3836,24218.916977963,0
+IMOS.US,D,20210616,000000,29.553,29.553,29.188,29.2814,13427.085763921,0
+IMOS.US,D,20210617,000000,29.6884,30.1214,29.6884,30.0446,25870.38897315,0
+IMOS.US,D,20210618,000000,29.3068,29.3068,28.8065,28.8065,22545.684949553,0
+IMOS.US,D,20210621,000000,28.7558,28.7558,28.493,28.6205,15000.679745466,0
+IMOS.US,D,20210622,000000,28.7645,28.7645,28.0686,28.3148,21761.178488594,0
+IMOS.US,D,20210623,000000,28.5096,29.1208,28.5096,28.8405,12335.648308018,0
+IMOS.US,D,20210624,000000,29.0186,29.2474,28.9086,29.2474,16486.088329209,0
+IMOS.US,D,20210625,000000,29.2055,29.2055,28.6624,28.7899,11484.716482481,0
+IMOS.US,D,20210628,000000,29.112,29.1461,28.858,29.1461,11777.904298547,0
+IMOS.US,D,20210629,000000,28.747,28.7645,28.5777,28.7558,14913.639612571,0
+IMOS.US,D,20210630,000000,28.8998,28.9322,28.6624,28.8196,16805.617238125,0
+IMOS.US,D,20210701,000000,29.1714,29.2561,28.9339,29.2561,14368.493517073,0
+IMOS.US,D,20210702,000000,29.1714,29.2561,28.9339,29.2474,20034.119009577,0
+IMOS.US,D,20210706,000000,29.5871,29.5871,29.1801,29.4596,17500.793036377,0
+IMOS.US,D,20210707,000000,30.833,30.9352,30.5624,30.7405,50242.771448587,0
+IMOS.US,D,20210708,000000,29.9773,30.3589,29.8158,30.2995,15283.560177374,0
+IMOS.US,D,20210709,000000,30.5283,30.613,30.0192,30.5537,10926.972473011,0
+IMOS.US,D,20210712,000000,30.8505,31.2487,30.7824,31.2487,34156.380571749,0
+IMOS.US,D,20210713,000000,31.3255,31.3255,31.0374,31.2321,6004.6239048311,0
+IMOS.US,D,20210714,000000,31.6224,31.8511,31.3762,31.8337,25153.453141676,0
+IMOS.US,D,20210715,000000,32.6824,32.6824,32.2327,32.334,31145.479132535,0
+IMOS.US,D,20210716,000000,33.064,33.0718,32.6483,32.8177,57873.671520662,0
+IMOS.US,D,20210719,000000,31.8424,32.0371,31.5455,31.8852,32780.917419031,0
+IMOS.US,D,20210720,000000,30.3327,30.9946,29.8752,30.9099,41408.19795977,0
+IMOS.US,D,20210721,000000,31.274,31.9271,31.2452,31.8005,32720.218378986,0
+IMOS.US,D,20210722,000000,31.5543,31.5543,31.198,31.274,35439.07726704,0
+IMOS.US,D,20210723,000000,30.9099,31.0592,30.6925,30.9946,16857.154158918,0
+IMOS.US,D,20210726,000000,31.3081,32.2921,31.3081,32.1821,25570.329567645,0
+IMOS.US,D,20210727,000000,31.5884,31.5884,30.8758,31.1893,33164.581162712,0
+IMOS.US,D,20210728,000000,30.9265,31.7411,30.9265,31.5884,35035.944019949,0
+IMOS.US,D,20210729,000000,31.5037,32.0633,31.5037,31.9612,49925.533069484,0
+IMOS.US,D,20210730,000000,32.5208,32.6483,32.2327,32.589,42963.46770281,0
+IMOS.US,D,20210802,000000,32.6483,32.7671,32.3768,32.4275,47307.457493202,0
+IMOS.US,D,20210803,000000,33.6908,34.2428,33.683,34.0812,69500.40085155,0
+IMOS.US,D,20210804,000000,34.4802,34.7169,34.0558,34.4881,83550.510724613,0
+IMOS.US,D,20210805,000000,35.5734,35.9638,35.5141,35.8791,73619.918720265,0
+IMOS.US,D,20210806,000000,35.0661,35.3542,34.6644,35.005,43355.148300837,0
+IMOS.US,D,20210809,000000,34.4025,34.551,33.7127,34.551,73799.725310587,0
+IMOS.US,D,20210810,000000,34.3851,37.3975,33.0055,35.1185,106530.25107373,0
+IMOS.US,D,20210811,000000,34.5335,36.402,34.2104,36.2798,155728.54092759,0
+IMOS.US,D,20210812,000000,36.3759,36.4108,35.6424,36.1925,67495.04200025,0
+IMOS.US,D,20210813,000000,35.7996,35.9829,35.3804,35.7122,24801.856815378,0
+IMOS.US,D,20210816,000000,34.6209,34.6209,34.0096,34.2192,70819.746023849,0
+IMOS.US,D,20210817,000000,32.9182,32.9182,32.141,32.403,85901.739577677,0
+IMOS.US,D,20210818,000000,33.9922,34.9264,33.9922,34.2628,45786.545697356,0
+IMOS.US,D,20210819,000000,33.6953,34.6644,33.4072,34.4418,96748.543507231,0
+IMOS.US,D,20210820,000000,33.9922,34.2279,33.6778,33.966,54473.380013234,0
+IMOS.US,D,20210823,000000,34.7256,35.2931,34.7256,35.1796,29958.98468939,0
+IMOS.US,D,20210824,000000,35.005,35.005,34.682,34.8042,20342.195269428,0
+IMOS.US,D,20210825,000000,34.7954,35.2843,34.7954,35.0486,28712.936471109,0
+IMOS.US,D,20210826,000000,35.3368,35.7472,35.2582,35.5725,21592.824547336,0
+IMOS.US,D,20210827,000000,35.6162,36.1786,35.5551,35.9218,28149.466137105,0
+IMOS.US,D,20210830,000000,36.2012,36.8998,36.2012,36.7251,53868.680142597,0
+IMOS.US,D,20210831,000000,36.9172,37.3276,36.7339,37.1705,36317.495450334,0
+IMOS.US,D,20210901,000000,37.476,38.1649,37.476,37.9563,45857.552121561,0
+IMOS.US,D,20210902,000000,36.9784,36.9784,36.3235,36.6378,54668.07504734,0
+IMOS.US,D,20210903,000000,38.0959,39.0477,38.061,38.7683,74504.063228091,0
+IMOS.US,D,20210907,000000,36.4632,36.4939,35.625,35.948,77410.745560813,0
+IMOS.US,D,20210908,000000,34.5946,34.5946,33.6167,33.9746,79556.971995613,0
+IMOS.US,D,20210909,000000,34.9264,35.3718,34.8042,35.1185,57562.159466091,0
+IMOS.US,D,20210910,000000,35.852,36.6291,35.852,36.0747,39621.584705615,0
+IMOS.US,D,20210913,000000,35.9654,35.9654,35.0138,35.3804,41583.423490465,0
+IMOS.US,D,20210914,000000,35.232,35.3804,34.6296,34.778,29763.144390378,0
+IMOS.US,D,20210915,000000,34.6557,35.2059,34.6209,35.1883,41946.47246583,0
+IMOS.US,D,20210916,000000,34.2104,34.2628,33.8175,34.1493,45399.446158957,0
+IMOS.US,D,20210917,000000,33.9572,34.0489,33.6428,33.7913,33779.588417508,0
+IMOS.US,D,20210920,000000,33.1801,33.6428,33.1714,33.477,75864.637937025,0
+IMOS.US,D,20210921,000000,33.704,33.7476,33.0229,33.2674,45387.993509892,0
+IMOS.US,D,20210922,000000,33.2848,33.8263,33.2412,33.6167,36442.329325143,0
+IMOS.US,D,20210923,000000,33.1888,33.3285,32.988,33.1364,46739.406099573,0
+IMOS.US,D,20210924,000000,33.2587,33.3373,33.0753,33.1189,46393.536097807,0
+IMOS.US,D,20210927,000000,32.9182,32.988,32.63,32.7348,30717.150057501,0
+IMOS.US,D,20210928,000000,32.1498,32.1498,31.1718,31.1718,43241.767075092,0
+IMOS.US,D,20210929,000000,30.1764,30.2304,29.7922,29.7922,76660.597047049,0
+IMOS.US,D,20210930,000000,29.932,30.2724,29.8883,29.8883,48064.477596405,0
+IMOS.US,D,20211001,000000,29.0326,29.5652,28.9503,29.2771,55213.221142839,0
+IMOS.US,D,20211004,000000,28.6135,28.6135,27.9413,28.0372,68324.213792564,0
+IMOS.US,D,20211005,000000,28.7794,29.4725,28.7794,29.1635,42220.190778485,0
+IMOS.US,D,20211006,000000,28.4651,28.6572,28.1508,28.3603,54018.709845349,0
+IMOS.US,D,20211007,000000,28.8405,29.4517,28.7968,28.8929,40943.220407727,0
+IMOS.US,D,20211008,000000,28.3864,28.3864,27.9848,28.1768,24685.039794913,0
+IMOS.US,D,20211011,000000,28.1768,28.5785,27.9586,28.3253,27469.178782639,0
+IMOS.US,D,20211012,000000,28.2205,28.2555,27.4522,27.4784,75658.490253853,0
+IMOS.US,D,20211013,000000,27.1989,27.1989,26.7711,26.8497,59680.899543135,0
+IMOS.US,D,20211014,000000,27.7665,27.7665,27.4085,27.4085,26934.340071299,0
+IMOS.US,D,20211015,000000,28.2904,28.3428,27.9935,28.1944,48377.134915883,0
+IMOS.US,D,20211018,000000,27.9412,27.9412,27.6094,27.7403,34940.887032708,0
+IMOS.US,D,20211019,000000,28.6484,29.1634,28.4912,29.1112,39470.409737955,0
+IMOS.US,D,20211020,000000,28.9278,28.9278,28.5611,28.5611,40785.173850628,0
+IMOS.US,D,20211021,000000,28.3341,28.4337,28.2205,28.2904,21281.312492766,0
+IMOS.US,D,20211022,000000,28.4126,28.6309,28.1157,28.2031,27800.160340619,0
+IMOS.US,D,20211025,000000,28.5,28.7881,28.4563,28.6396,24502.942674778,0
+IMOS.US,D,20211026,000000,28.7183,28.8492,28.5436,28.5698,27738.316035668,0
+IMOS.US,D,20211027,000000,28.6572,29.2509,28.6572,28.954,29276.406805111,0
+IMOS.US,D,20211028,000000,29.3819,29.9756,29.3819,29.7485,35017.619781445,0
+IMOS.US,D,20211029,000000,29.2509,29.2771,28.9103,29.0501,32808.403776787,0
+IMOS.US,D,20211101,000000,29.2683,29.5215,29.2683,29.5129,19194.639833105,0
+IMOS.US,D,20211102,000000,28.8754,28.9278,28.6396,28.6484,26331.930730474,0
+IMOS.US,D,20211103,000000,28.9191,29.2683,28.8143,29.2683,20816.334940723,0
+IMOS.US,D,20211104,000000,29.4255,29.574,29.0763,29.443,27655.8569624,0
+IMOS.US,D,20211105,000000,29.6874,29.8628,29.4386,29.5565,33394.77940892,0
+IMOS.US,D,20211108,000000,30.2375,30.9798,30.2375,30.8138,43977.027145071,0
+IMOS.US,D,20211109,000000,29.67,29.67,29.1723,29.2509,40025.863217612,0
+IMOS.US,D,20211110,000000,28.9278,28.954,28.4039,28.5,28511.369847562,0
+IMOS.US,D,20211111,000000,28.7532,28.9453,28.5436,28.5698,21919.225045691,0
+IMOS.US,D,20211112,000000,28.8055,28.959,28.6222,28.6921,12359.698871054,0
+IMOS.US,D,20211115,000000,29.6874,29.6874,29.0282,29.4342,58925.024704838,0
+IMOS.US,D,20211116,000000,29.2945,29.2945,28.5873,28.9627,53932.814977361,0
+IMOS.US,D,20211117,000000,30.0105,30.4228,30.0105,30.2638,44310.299232866,0
+IMOS.US,D,20211118,000000,30.4297,30.482,30.0934,30.2987,46868.821034008,0
+IMOS.US,D,20211119,000000,29.7399,29.7587,29.5914,29.5914,24226.933832309,0
+IMOS.US,D,20211122,000000,29.7311,29.9407,29.4866,29.5652,20355.938448305,0
+IMOS.US,D,20211123,000000,29.0239,29.1286,28.6921,28.8231,137769.6419286,0
+IMOS.US,D,20211124,000000,28.9802,29.3612,28.8842,29.3033,26423.551922995,0
+IMOS.US,D,20211126,000000,28.6746,28.7357,27.7338,27.7927,25924.216423757,0
+IMOS.US,D,20211129,000000,28.0896,28.1594,27.7403,28.1157,35221.476934803,0
+IMOS.US,D,20211130,000000,28.6396,29.0151,28.3253,28.6833,41377.275807294,0
+IMOS.US,D,20211201,000000,29.0151,29.4692,28.8089,28.9016,23204.212270796,0
+IMOS.US,D,20211202,000000,28.7357,28.8842,28.3777,28.7183,29820.407635703,0
+IMOS.US,D,20211203,000000,29.1897,29.3033,28.7619,29.0587,24474.311052115,0
+IMOS.US,D,20211206,000000,29.3731,29.6437,29.1613,29.5129,27648.98537296,0
+IMOS.US,D,20211207,000000,29.6613,29.9931,29.6525,29.7661,27123.308780873,0
+IMOS.US,D,20211208,000000,29.7485,29.8709,29.5129,29.6089,20926.280371748,0
+IMOS.US,D,20211209,000000,29.2945,29.3556,28.7357,28.7881,27352.361762175,0
+IMOS.US,D,20211210,000000,29.2334,29.3033,28.8667,29.1635,18139.850854209,0
+IMOS.US,D,20211213,000000,29.1635,29.1635,28.5087,28.5873,14221.899609039,0
+IMOS.US,D,20211214,000000,28.238,28.3078,27.7892,28.0717,25689.437117923,0
+IMOS.US,D,20211215,000000,28.2205,28.7532,28.2205,28.6921,27989.129050194,0
+IMOS.US,D,20211216,000000,28.9365,29.2771,28.3777,28.5436,33469.221627843,0
+IMOS.US,D,20211217,000000,28.7357,29.0063,28.6309,28.7968,22471.24273063,0
+IMOS.US,D,20211220,000000,28.8143,28.954,28.5262,28.8492,39307.78212123,0
+IMOS.US,D,20211221,000000,29.4342,29.9144,29.3644,29.9144,24552.189065758,0
+IMOS.US,D,20211222,000000,29.9232,30.4034,29.8359,30.2812,23847.851148255,0
+IMOS.US,D,20211223,000000,30.39,30.5344,30.1852,30.255,14606.708617626,0
+IMOS.US,D,20211227,000000,30.5431,31.198,30.5344,31.198,35364.635048117,0
+IMOS.US,D,20211228,000000,30.7178,30.8226,30.4227,30.613,26028.435530249,0
+IMOS.US,D,20211229,000000,30.613,30.8226,30.5868,30.8051,15064.81458023,0
+IMOS.US,D,20211230,000000,30.8051,30.8662,30.5941,30.7265,13028.533576456,0
+IMOS.US,D,20211231,000000,30.7352,30.8313,30.5519,30.6741,10759.76379666,0
+IMOS.US,D,20220103,000000,30.4471,30.5344,30.116,30.4995,32561.026556982,0
+IMOS.US,D,20220104,000000,30.5607,30.5607,29.9669,30.2987,21831.03964789,0
+IMOS.US,D,20220105,000000,30.4297,30.613,29.8184,29.8533,22601.802929972,0
+IMOS.US,D,20220106,000000,30.3948,30.5955,30.2026,30.3598,19393.915926837,0
+IMOS.US,D,20220107,000000,29.7922,29.7922,29.1112,29.3731,26610.230102756,0
+IMOS.US,D,20220110,000000,29.4168,29.4168,28.6047,29.0413,20992.705736325,0
+IMOS.US,D,20220111,000000,29.3993,29.9407,29.3993,29.897,20302.1109977,0
+IMOS.US,D,20220112,000000,30.0979,31.2329,30.0979,31.2329,111095.27699108,0
+IMOS.US,D,20220113,000000,32.2284,32.4741,31.9577,32.1148,62965.519295004,0
+IMOS.US,D,20220114,000000,31.0846,31.329,30.9885,31.3028,29250.065712261,0
+IMOS.US,D,20220118,000000,30.7877,30.7877,30.3772,30.517,29925.772007102,0
+IMOS.US,D,20220119,000000,30.2463,30.3685,29.801,29.9494,35104.659914339,0
+IMOS.US,D,20220120,000000,29.9407,30.5607,29.7573,29.8272,52288.214571614,0
+IMOS.US,D,20220121,000000,29.4779,30.0891,29.1897,29.3819,68057.367069347,0
+IMOS.US,D,20220124,000000,29.0239,29.2509,28.1857,29.216,42900.478132952,0
+IMOS.US,D,20220125,000000,28.3777,28.6833,28.1507,28.3253,46532.113151495,0
+IMOS.US,D,20220126,000000,28.8317,29.0239,28.3166,28.4825,25355.019765221,0
+IMOS.US,D,20220127,000000,28.4651,28.6364,27.3299,27.3299,29208.836175627,0
+IMOS.US,D,20220128,000000,27.2077,27.4161,26.3858,27.295,23559.244391814,0
+IMOS.US,D,20220131,000000,27.9149,29.0239,27.9149,28.9976,32471.695894274,0
+IMOS.US,D,20220201,000000,29.0239,29.2334,28.6309,29.1635,30649.579428016,0
+IMOS.US,D,20220202,000000,29.4255,29.5001,29.1758,29.4953,7572.4915618431,0
+IMOS.US,D,20220203,000000,29.0413,29.1646,28.7706,28.8317,17742.44393165,0
+IMOS.US,D,20220204,000000,28.8797,29.1112,28.6111,29.0064,10319.98207256,0
+IMOS.US,D,20220207,000000,28.8842,28.9453,28.6047,28.7183,13185.434868648,0
+IMOS.US,D,20220208,000000,28.8143,29.5215,28.8143,29.5129,19081.258607361,0
+IMOS.US,D,20220209,000000,29.6962,30.0804,29.4953,29.932,22954.544521177,0
+IMOS.US,D,20220210,000000,29.8533,30.696,29.8533,29.8883,27886.055208608,0
+IMOS.US,D,20220211,000000,29.9407,30.0979,28.9802,28.9976,15229.732726768,0
+IMOS.US,D,20220214,000000,28.9453,29.1723,28.5262,28.858,24392.997243753,0
+IMOS.US,D,20220215,000000,29.0763,29.539,29.0763,29.3731,8715.4659385399,0
+IMOS.US,D,20220216,000000,29.216,29.6176,29.216,29.6176,7553.0220584324,0
+IMOS.US,D,20220217,000000,30.1065,30.2026,29.7661,29.7661,12339.084102737,0
+IMOS.US,D,20220218,000000,30.2026,30.4471,29.8709,30.1328,13199.178047526,0
+IMOS.US,D,20220222,000000,30.0018,30.2369,29.7573,30.028,31424.923769723,0
+IMOS.US,D,20220223,000000,30.4034,30.4034,29.5826,29.8097,26958.390634335,0
+IMOS.US,D,20220224,000000,28.8143,29.6089,27.5046,29.2509,33452.042654245,0
+IMOS.US,D,20220225,000000,32.5339,32.9705,32.045,32.9618,52145.0564583,0
+IMOS.US,D,20220228,000000,32.3157,32.8657,32.2546,32.6824,25800.527813854,0
+IMOS.US,D,20220301,000000,32.1759,32.1759,31.2184,31.4775,28338.434846679,0
+IMOS.US,D,20220302,000000,31.783,32.2284,31.7552,32.1323,15809.236769461,0
+IMOS.US,D,20220303,000000,32.1935,32.6649,31.9227,32.045,19814.228147527,0
+IMOS.US,D,20220304,000000,31.9053,32.0014,31.2591,31.5211,25429.461984144,0
+IMOS.US,D,20220307,000000,31.198,31.198,30.0804,30.1852,29096.600214789,0
+IMOS.US,D,20220308,000000,30.6741,31.2417,30.4122,30.7352,33336.370898689,0
+IMOS.US,D,20220309,000000,31.4163,31.914,31.4163,31.8441,21099.215372631,0
+IMOS.US,D,20220310,000000,31.1194,31.3116,30.8488,31.2591,13378.984637848,0
+IMOS.US,D,20220311,000000,31.7219,31.7219,31.1718,31.1806,26795.763017611,0
+IMOS.US,D,20220314,000000,31.5386,31.6696,30.9972,31.0147,24855.684265983,0
+IMOS.US,D,20220315,000000,30.8138,31.3465,30.5693,31.3465,24079.194659369,0
+IMOS.US,D,20220316,000000,31.2591,31.6696,30.8619,31.6171,20295.239408261,0
+IMOS.US,D,20220317,000000,31.687,32.1323,31.5822,32.0537,33188.631725748,0
+IMOS.US,D,20220318,000000,32.0188,32.1982,31.8267,32.0887,20681.193681755,0
+IMOS.US,D,20220321,000000,32.2458,32.2458,31.652,31.7918,17569.508930768,0
+IMOS.US,D,20220322,000000,32.0799,32.1323,31.8704,32.01,21762.3237535,0
+IMOS.US,D,20220323,000000,31.5472,31.6651,31.3465,31.3901,14429.192557117,0
+IMOS.US,D,20220324,000000,31.5124,31.9926,31.5124,31.9926,11754.999000417,0
+IMOS.US,D,20220325,000000,31.8441,31.8616,31.2679,31.5037,7862.24358319,0
+IMOS.US,D,20220328,000000,31.5037,31.5211,31.1681,31.4338,9172.4266362373,0
+IMOS.US,D,20220329,000000,31.6433,31.7568,31.3028,31.7481,8095.8776241181,0
+IMOS.US,D,20220330,000000,31.5124,31.6582,31.1281,31.1281,12537.214931563,0
+IMOS.US,D,20220331,000000,31.1631,31.2605,30.9622,31.0233,6703.2354978021,0
+IMOS.US,D,20220401,000000,31.1543,31.1543,30.4034,30.7527,11269.406680057,0
+IMOS.US,D,20220404,000000,30.6741,31.1107,30.6741,30.7178,13236.971789441,0
+IMOS.US,D,20220405,000000,30.6353,30.7702,30.1415,30.1852,10500.933927789,0
+IMOS.US,D,20220406,000000,30.1677,30.6392,30.1677,30.517,24523.557443095,0
+IMOS.US,D,20220407,000000,30.1764,30.1764,29.7922,29.7922,9435.8375647346,0
+IMOS.US,D,20220408,000000,29.9931,30.0891,29.0151,29.0893,31418.052180285,0
+IMOS.US,D,20220411,000000,28.8667,29.0675,28.7095,29.0326,21406.146367576,0
+IMOS.US,D,20220412,000000,28.9627,29.0238,28.3603,28.596,27107.275072181,0
+IMOS.US,D,20220413,000000,28.727,29.1548,28.727,29.0239,19533.638245432,0
+IMOS.US,D,20220414,000000,29.0064,29.0064,28.3902,28.4737,17695.488070484,0
+IMOS.US,D,20220418,000000,28.596,29.0238,28.5067,28.6484,12079.108968959,0
+IMOS.US,D,20220419,000000,29.0151,29.2234,29.0151,29.1199,15860.773690254,0
+IMOS.US,D,20220420,000000,28.8929,28.9976,28.7444,28.858,17831.774594358,0
+IMOS.US,D,20220421,000000,29.1199,29.2603,28.4651,28.596,22293.726670121,0
+IMOS.US,D,20220422,000000,28.8143,28.8143,28.5436,28.596,19949.369406494,0
+IMOS.US,D,20220425,000000,28.1245,28.4868,27.8538,28.2357,22672.809354175,0
+IMOS.US,D,20220426,000000,27.7054,27.7054,27.1029,27.1553,20217.361394618,0
+IMOS.US,D,20220427,000000,27.5046,27.6792,27.2863,27.3561,21754.306899154,0
+IMOS.US,D,20220428,000000,27.5395,28.107,27.3256,27.8887,31657.412545745,0
+IMOS.US,D,20220429,000000,27.6617,27.6879,27.2164,27.2164,24608.307046177,0
+IMOS.US,D,20220502,000000,27.3561,27.3823,26.6227,27.0767,47730.060243704,0
+IMOS.US,D,20220503,000000,27.7054,27.8713,27.5657,27.8538,40134.66338373,0
+IMOS.US,D,20220504,000000,27.7054,28.6931,27.5133,28.5174,44590.889134961,0
+IMOS.US,D,20220505,000000,27.5483,29.6953,27.5483,29.1461,27701.66755866,0
+IMOS.US,D,20220506,000000,28.6833,28.6833,27.9498,28.2642,28794.25027947,0
+IMOS.US,D,20220509,000000,27.7228,27.7665,26.5702,26.723,33802.493715638,0
+IMOS.US,D,20220510,000000,27.3823,27.391,26.8934,27.2164,24063.160950679,0
+IMOS.US,D,20220511,000000,26.8235,27.1116,26.6401,26.7624,25184.375294151,0
+IMOS.US,D,20220512,000000,26.5266,26.7361,26.2821,26.579,18118.090820986,0
+IMOS.US,D,20220513,000000,26.9545,27.4173,26.9545,27.3125,18907.178341571,0
+IMOS.US,D,20220516,000000,27.5832,27.5918,27.2695,27.391,17568.363665861,0
+IMOS.US,D,20220517,000000,28.1419,28.3341,27.9586,28.2118,13443.119472613,0
+IMOS.US,D,20220518,000000,28.0896,28.0896,27.5918,27.5918,21486.314911032,0
+IMOS.US,D,20220519,000000,28.2031,28.6013,28.1157,28.4563,16768.968761117,0
+IMOS.US,D,20220520,000000,28.5436,28.5436,27.8887,28.2816,10541.018199517,0
+IMOS.US,D,20220523,000000,28.1944,28.5262,28.1944,28.4737,10526.129755732,0
+IMOS.US,D,20220524,000000,28.0896,28.0896,27.7491,27.9935,15333.95183326,0
+IMOS.US,D,20220525,000000,28.0722,28.51,28.0722,28.3515,32406.415794603,0
+IMOS.US,D,20220526,000000,28.4651,28.9278,28.4651,28.9278,14150.893184836,0
+IMOS.US,D,20220527,000000,29.1723,29.3556,29.1024,29.2509,13798.151593631,0
+IMOS.US,D,20220531,000000,29.6874,29.9406,29.0675,29.6089,62904.82025496,0
+IMOS.US,D,20220601,000000,30.0804,30.0804,29.4692,29.6525,28006.308023791,0
+IMOS.US,D,20220602,000000,29.8097,30.4471,29.6613,30.3685,31053.857940014,0
+IMOS.US,D,20220603,000000,30.0454,30.1195,29.7835,30.1065,16826.232006442,0
+IMOS.US,D,20220606,000000,30.2987,30.4646,29.7311,29.932,29504.314521506,0
+IMOS.US,D,20220607,000000,29.8709,30.3336,29.8379,30.3336,17988.67588655,0
+IMOS.US,D,20220608,000000,30.028,30.0716,29.6263,29.7748,17090.788199847,0
+IMOS.US,D,20220609,000000,29.7311,29.932,29.5129,29.6176,25809.689933106,0
+IMOS.US,D,20220610,000000,28.8667,30.0519,28.8667,29.3993,22767.866341416,0
+IMOS.US,D,20220613,000000,29.0064,29.0501,28.4659,28.4694,38164.807744533,0
+IMOS.US,D,20220614,000000,28.9191,28.9802,28.596,28.8405,20032.97374467,0
+IMOS.US,D,20220615,000000,29.1723,29.7311,29.0769,29.5041,21206.870273842,0
+IMOS.US,D,20220616,000000,28.0983,28.2555,27.9149,28.0983,34914.545939859,0
+IMOS.US,D,20220617,000000,28.2205,28.4388,27.88,28.2816,35116.112563404,0
+IMOS.US,D,20220621,000000,28.3078,28.6833,28.2993,28.4039,35301.645478259,0
+IMOS.US,D,20220622,000000,27.653,28.1376,27.26,27.9237,24143.329494134,0
+IMOS.US,D,20220623,000000,27.2164,27.3736,26.3869,26.8671,50943.67357137,0
+IMOS.US,D,20220624,000000,26.9545,27.6748,26.9529,27.4784,42532.848097963,0
+IMOS.US,D,20220627,000000,27.6094,28.3078,27.522,28.0808,109425.48075739,0
+IMOS.US,D,20220628,000000,28.0808,28.0808,26.7711,26.9108,224340.21621168,0
+IMOS.US,D,20220629,000000,25.9356,25.9875,24.5304,24.9171,80772.875145967,0
+IMOS.US,D,20220630,000000,23.8513,24.2097,23.3986,23.559,112955.63534485,0
+IMOS.US,D,20220701,000000,22.7479,22.8645,22.3046,22.4838,65932.669830221,0
+IMOS.US,D,20220705,000000,21.9463,21.9463,21.2508,21.5784,78826.132007949,0
+IMOS.US,D,20220706,000000,21.3427,21.3615,21.0692,21.1446,58362.002071259,0
+IMOS.US,D,20220707,000000,21.4936,22.3141,21.4936,22.1066,27732.607175862,0
+IMOS.US,D,20220708,000000,22.2103,22.9554,22.0877,22.7668,33073.426994054,0
+IMOS.US,D,20220711,000000,21.6256,21.6728,21.3238,21.3804,51961.92495738,0
+IMOS.US,D,20220712,000000,20.8805,20.89,20.1677,20.5222,75555.052170918,0
+IMOS.US,D,20220713,000000,20.5222,21.2106,20.5222,21.088,41646.094897584,0
+IMOS.US,D,20220714,000000,20.8334,21.3332,20.7485,21.0314,34667.084366844,0
+IMOS.US,D,20220715,000000,21.4275,21.7246,21.3332,21.503,31750.150612655,0
+IMOS.US,D,20220718,000000,21.8897,22.2009,21.701,21.8048,45911.75265589,0
+IMOS.US,D,20220719,000000,22.3046,22.5404,22.2481,22.465,36725.160854259,0
+IMOS.US,D,20220720,000000,22.3801,22.8234,22.3046,22.7385,23455.285923809,0
+IMOS.US,D,20220721,000000,22.9648,23.2572,22.8799,23.2006,48787.33402316,0
+IMOS.US,D,20220722,000000,23.0686,23.0686,22.3424,22.465,32189.122104561,0
+IMOS.US,D,20220725,000000,22.2763,22.6064,22.2575,22.4272,58568.764005852,0
+IMOS.US,D,20220726,000000,22.1632,22.1632,21.9368,21.9745,26686.073691534,0
+IMOS.US,D,20220727,000000,22.2858,22.6628,22.2386,22.5216,32878.328553206,0
+IMOS.US,D,20220728,000000,22.6819,22.6819,22.2103,22.6347,43552.545966298,0
+IMOS.US,D,20220729,000000,22.3612,22.6536,22.3046,22.6253,31436.296599118,0
+IMOS.US,D,20220801,000000,22.6253,23.5581,22.0877,22.2386,56120.490636742,0
+IMOS.US,D,20220802,000000,21.8142,21.8331,21.437,21.503,42157.167987195,0
+IMOS.US,D,20220803,000000,21.503,21.9415,21.3615,21.6916,60435.983322873,0
+IMOS.US,D,20220804,000000,21.8991,23.0686,21.8236,22.7385,37501.313347194,0
+IMOS.US,D,20220805,000000,22.2009,22.2858,22.0028,22.0594,54110.128441926,0
+IMOS.US,D,20220808,000000,22.0783,22.4461,21.7388,21.9085,115858.78497006,0
+IMOS.US,D,20220809,000000,21.8897,21.9934,20.7957,21.2955,159233.19757733,0
+IMOS.US,D,20220810,000000,21.4181,22.0689,21.4087,21.9745,31639.877580872,0
+IMOS.US,D,20220811,000000,22.3141,22.597,22.2198,22.3518,35963.852807909,0
+IMOS.US,D,20220812,000000,22.6725,23.0214,22.6725,23.0214,33068.125405987,0
+IMOS.US,D,20220815,000000,23.012,23.0733,22.8045,22.946,22980.263633051,0
+IMOS.US,D,20220816,000000,22.8139,22.8139,22.4084,22.597,76921.801574462,0
+IMOS.US,D,20220817,000000,22.5404,22.7196,22.4178,22.6347,37308.335541574,0
+IMOS.US,D,20220818,000000,22.6725,23.0308,22.6442,22.8705,46044.292357553,0
+IMOS.US,D,20220819,000000,22.8705,23.0969,22.8611,23.0497,29913.68050642,0
+IMOS.US,D,20220822,000000,22.7762,22.8139,22.6159,22.6913,34148.58905394,0
+IMOS.US,D,20220823,000000,22.5498,22.8139,22.5404,22.7196,45585.174830994,0
+IMOS.US,D,20220824,000000,22.5498,22.5498,22.3612,22.3707,19254.307539915,0
+IMOS.US,D,20220825,000000,22.5593,22.9554,22.4933,22.946,21137.431621135,0
+IMOS.US,D,20220826,000000,23.078,23.078,22.4178,22.4178,31280.429909963,0
+IMOS.US,D,20220829,000000,22.1726,22.4037,22.0972,22.2858,32208.207821601,0
+IMOS.US,D,20220830,000000,22.3895,22.3895,21.8049,21.9085,56503.265295144,0
+IMOS.US,D,20220831,000000,21.8991,21.9934,21.7576,21.8519,44287.346072314,0
+IMOS.US,D,20220901,000000,21.5124,21.5973,21.2389,21.5501,45384.77480208,0
+IMOS.US,D,20220902,000000,21.437,21.437,20.8985,20.9843,39186.158034728,0
+IMOS.US,D,20220906,000000,20.6259,20.6636,20.06,20.1355,69715.883074475,0
+IMOS.US,D,20220907,000000,19.994,20.3052,19.9657,20.2675,41895.26953671,0
+IMOS.US,D,20220908,000000,20.4184,21.2201,20.2439,20.8805,55173.627008066,0
+IMOS.US,D,20220909,000000,21.1163,21.3238,20.7391,20.9088,31205.147359419,0
+IMOS.US,D,20220912,000000,20.8522,20.8522,20.4656,20.5222,44154.806370652,0
+IMOS.US,D,20220913,000000,20.1543,20.2769,19.7677,19.8148,38529.821432095,0
+IMOS.US,D,20220914,000000,19.9469,20.0223,19.7582,19.9469,34535.604982794,0
+IMOS.US,D,20220915,000000,19.7394,20.0317,19.6508,19.7582,43093.428439739,0
+IMOS.US,D,20220916,000000,19.6828,19.7582,19.5413,19.6922,41932.380653175,0
+IMOS.US,D,20220919,000000,19.447,19.7111,19.4281,19.6734,52357.423427141,0
+IMOS.US,D,20220920,000000,19.5696,19.5696,19.2867,19.4187,44805.841385218,0
+IMOS.US,D,20220921,000000,19.3055,19.5319,19.1358,19.1735,56087.62079073,0
+IMOS.US,D,20220922,000000,19.0603,19.0603,18.7559,18.8528,50678.940645287,0
+IMOS.US,D,20220923,000000,18.6737,18.6737,18.2681,18.4473,48680.241944216,0
+IMOS.US,D,20220926,000000,17.9286,17.9286,17.4099,17.4948,44115.57461896,0
+IMOS.US,D,20220927,000000,17.8437,18.0418,17.7305,17.9286,58753.259270566,0
+IMOS.US,D,20220928,000000,17.5796,17.7211,17.3627,17.5985,43184.615754482,0
+IMOS.US,D,20220929,000000,17.5042,17.5702,17.1458,17.3533,58548.617971199,0
+IMOS.US,D,20220930,000000,17.5419,17.7777,17.4476,17.4759,35065.763789444,0
+IMOS.US,D,20221003,000000,17.5985,17.8437,17.5513,17.806,40334.482009932,0
+IMOS.US,D,20221004,000000,18.2021,18.4379,18.2021,18.419,32068.245896645,0
+IMOS.US,D,20221005,000000,18.3058,18.6029,18.2115,18.4945,71878.931005607,0
+IMOS.US,D,20221006,000000,18.5322,18.5322,18.2021,18.2398,30355.832951166,0
+IMOS.US,D,20221007,000000,18.004,18.4786,17.4099,17.5796,36701.833866766,0
+IMOS.US,D,20221010,000000,17.4853,17.4853,16.9949,17.0798,44660.577872196,0
+IMOS.US,D,20221011,000000,17.193,17.3627,16.9949,17.1741,39919.897823132,0
+IMOS.US,D,20221012,000000,17.1835,17.3061,17.1552,17.1741,21570.041207362,0
+IMOS.US,D,20221013,000000,16.6742,17.4099,16.5045,17.3156,57225.341589801,0
+IMOS.US,D,20221014,000000,17.4382,17.4382,16.8063,16.844,45981.733618368,0
+IMOS.US,D,20221017,000000,17.6551,17.7584,17.391,17.5042,36332.843337338,0
+IMOS.US,D,20221018,000000,18.0889,18.1644,17.5513,17.7871,35815.408342047,0
+IMOS.US,D,20221019,000000,18.5133,18.8434,18.4001,18.6265,64583.945826103,0
+IMOS.US,D,20221020,000000,18.7397,19.2395,18.5793,18.7114,65000.65064813,0
+IMOS.US,D,20221021,000000,18.6076,18.9094,18.4756,18.9094,39109.815166571,0
+IMOS.US,D,20221024,000000,18.6076,18.6076,18.1358,18.2964,49307.94997129,0
+IMOS.US,D,20221025,000000,18.2304,18.419,18.1266,18.3341,34840.976455425,0
+IMOS.US,D,20221026,000000,18.2115,18.5322,18.1083,18.3341,58545.43701836,0
+IMOS.US,D,20221027,000000,18.551,18.8717,18.5322,18.6548,50970.527988944,0
+IMOS.US,D,20221028,000000,18.6076,19.0745,18.5888,18.8434,34347.92876524,0
+IMOS.US,D,20221031,000000,18.768,18.768,18.4284,18.6359,71882.111958447,0
+IMOS.US,D,20221101,000000,18.7868,19.032,18.5793,18.768,50458.39458172,0
+IMOS.US,D,20221102,000000,18.9,19.2584,18.7208,18.7397,50091.524687519,0
+IMOS.US,D,20221103,000000,18.6359,19.2207,18.3907,18.8717,26851.483239209,0
+IMOS.US,D,20221104,000000,18.9094,19.0698,18.7963,19.0226,33240.957176955,0
+IMOS.US,D,20221107,000000,18.8717,19.1263,18.6925,18.9283,105158.05961664,0
+IMOS.US,D,20221108,000000,19.1358,19.3103,19.0415,19.1075,43313.974503305,0
+IMOS.US,D,20221109,000000,19.0226,19.1829,18.9283,18.9283,36641.395762808,0
+IMOS.US,D,20221110,000000,19.3904,20.4184,19.3904,20.3995,63019.977346486,0
+IMOS.US,D,20221111,000000,20.2581,20.2581,19.8242,20.0789,29670.867772974,0
+IMOS.US,D,20221114,000000,20.0223,20.0223,19.7111,19.7111,35397.643202407,0
+IMOS.US,D,20221115,000000,20.2675,20.4467,20.2298,20.2675,33779.598524511,0
+IMOS.US,D,20221116,000000,20.2204,20.343,20.1921,20.2392,20657.107742311,0
+IMOS.US,D,20221117,000000,20.2298,20.6825,20.2298,20.6448,22019.615875401,0
+IMOS.US,D,20221118,000000,20.6825,20.7013,20.5033,20.6259,18172.783574349,0
+IMOS.US,D,20221121,000000,20.2581,20.2581,20.1072,20.1921,15071.354555446,0
+IMOS.US,D,20221122,000000,20.1449,20.1732,20.0412,20.1355,12958.141552139,0
+IMOS.US,D,20221123,000000,20.0129,20.3713,20.0129,20.1921,19679.494902848,0
+IMOS.US,D,20221125,000000,20.2015,20.4561,20.2015,20.3241,5403.3785573768,0
+IMOS.US,D,20221128,000000,20.2015,20.2581,19.8436,19.9846,30174.518639291,0
+IMOS.US,D,20221129,000000,20.0695,20.2486,19.994,20.0317,25906.740245759,0
+IMOS.US,D,20221130,000000,20.3147,21.0314,20.3052,21.0314,42928.018892064,0
+IMOS.US,D,20221201,000000,21.0975,21.0975,20.8617,20.9466,17201.532640566,0
+IMOS.US,D,20221202,000000,20.8051,21.1105,20.8051,21.0692,20530.929946328,0
+IMOS.US,D,20221205,000000,21.2201,21.437,21.1635,21.2672,31135.166396941,0
+IMOS.US,D,20221206,000000,21.2201,21.2201,20.541,20.7202,24637.540062639,0
+IMOS.US,D,20221207,000000,20.541,20.6636,20.4656,20.5787,27747.451622448,0
+IMOS.US,D,20221208,000000,20.4939,20.8239,20.4939,20.7013,19049.666240548,0
+IMOS.US,D,20221209,000000,20.6825,20.6825,20.1519,20.3713,18393.329637915,0
+IMOS.US,D,20221212,000000,20.4184,20.4561,20.2015,20.4561,28589.343807408,0
+IMOS.US,D,20221213,000000,20.8805,21.0031,20.2236,20.3807,29345.350265691,0
+IMOS.US,D,20221214,000000,20.4656,20.541,20.126,20.2958,28410.15013076,0
+IMOS.US,D,20221215,000000,20.0223,20.0836,19.8242,19.8808,22177.603199783,0
+IMOS.US,D,20221216,000000,19.8242,20.0759,19.8242,20.0034,21168.180831921,0
+IMOS.US,D,20221219,000000,20.2958,20.3524,20.0506,20.1638,25444.44176636,0
+IMOS.US,D,20221220,000000,19.8903,20.0375,19.796,19.9657,56133.214448102,0
+IMOS.US,D,20221221,000000,19.7771,20.1638,19.7488,20.0695,29067.547051006,0
+IMOS.US,D,20221222,000000,19.9657,19.9657,19.6828,19.796,36781.357687764,0
+IMOS.US,D,20221223,000000,20.0412,20.2581,19.9751,20.2109,17927.850205676,0
+IMOS.US,D,20221227,000000,20.0695,20.1355,19.9846,20.0412,19223.558329129,0
+IMOS.US,D,20221228,000000,19.9374,20.0034,19.3433,19.4847,33476.347687108,0
+IMOS.US,D,20221229,000000,19.7771,20.126,19.7771,20.0883,31421.452152532,0
+IMOS.US,D,20221230,000000,20.1921,20.3241,20.0506,20.2109,26704.099090961,0
+IMOS.US,D,20230103,000000,20.3807,20.6424,20.1308,20.2392,44945.803310174,0
+IMOS.US,D,20230104,000000,20.3713,20.475,19.8903,20.1921,51595.055063178,0
+IMOS.US,D,20230105,000000,20.0978,20.1166,19.7582,19.862,53830.204592014,0
+IMOS.US,D,20230106,000000,20.126,20.6448,20.126,20.607,29223.413740161,0
+IMOS.US,D,20230109,000000,20.89,21.1635,20.8051,21.1257,50163.626285223,0
+IMOS.US,D,20230110,000000,20.9654,21.1257,20.8618,21.0409,17095.500879236,0
+IMOS.US,D,20230111,000000,20.8994,21.1446,20.89,21.1163,34706.316118536,0
+IMOS.US,D,20230112,000000,20.6636,21.0692,20.5976,20.9466,38694.170662157,0
+IMOS.US,D,20230113,000000,20.6448,20.7736,20.5599,20.5787,33705.37629158,0
+IMOS.US,D,20230117,000000,20.956,21.1257,20.7957,21.1257,30866.906040776,0
+IMOS.US,D,20230118,000000,21.1446,21.352,21.0644,21.0692,15687.399088774,0
+IMOS.US,D,20230119,000000,21.0126,21.2766,20.9466,21.2106,25744.511650924,0
+IMOS.US,D,20230120,000000,21.2106,21.5219,21.2106,21.3332,18241.704219213,0
+IMOS.US,D,20230123,000000,21.569,21.984,21.5643,21.7954,17025.519916758,0
+IMOS.US,D,20230124,000000,21.6728,21.9085,21.6728,21.9085,12529.773236366,0
+IMOS.US,D,20230125,000000,21.7859,21.9463,21.701,21.9463,13896.52263991,0
+IMOS.US,D,20230126,000000,22.1632,22.1632,21.9463,22.1537,12206.37636431,0
+IMOS.US,D,20230127,000000,22.1066,22.1066,21.8729,21.9651,13445.887654257,0
+IMOS.US,D,20230130,000000,21.7671,21.7671,21.2861,21.2861,20806.612525786,0
+IMOS.US,D,20230131,000000,21.5784,21.8048,21.5219,21.7671,29299.756608319,0
+IMOS.US,D,20230201,000000,21.8236,22.6042,21.8236,22.4555,29651.782055935,0
+IMOS.US,D,20230202,000000,22.7762,23.0386,22.7019,22.8611,19865.050485176,0
+IMOS.US,D,20230203,000000,22.8611,23.0356,22.7479,22.8705,21624.11740564,0
+IMOS.US,D,20230206,000000,22.3895,22.3895,21.918,22.1537,22899.67949444,0
+IMOS.US,D,20230207,000000,22.1254,22.531,22.1254,22.531,15846.446730769,0
+IMOS.US,D,20230208,000000,22.5027,22.5027,22.3235,22.3895,19754.777453392,0
+IMOS.US,D,20230209,000000,22.6253,22.729,22.5216,22.6064,17992.529580088,0
+IMOS.US,D,20230210,000000,22.3046,22.4461,22.2103,22.3424,17313.926307576,0
+IMOS.US,D,20230213,000000,22.2575,22.3235,22.0877,22.2386,27884.232594563,0
+IMOS.US,D,20230214,000000,22.2198,22.4788,22.0689,22.3329,18214.135961267,0
+IMOS.US,D,20230215,000000,22.05,22.1442,21.8802,22.1066,19678.434585235,0
+IMOS.US,D,20230216,000000,22.0406,22.2481,22.0028,22.05,13453.30987755,0
+IMOS.US,D,20230217,000000,22.05,22.0972,22.0123,22.0972,10383.690387047,0
+IMOS.US,D,20230221,000000,22.4744,22.4838,22.0217,22.0689,27099.597560721,0
+IMOS.US,D,20230222,000000,22.3801,22.5221,22.2858,22.3707,34159.192230073,0
+IMOS.US,D,20230223,000000,22.663,22.8147,22.3046,22.7573,20550.015663367,0
+IMOS.US,D,20230224,000000,22.1443,22.1726,22.0028,22.1632,15649.227654695,0
+IMOS.US,D,20230227,000000,22.116,22.4838,22.0972,22.1537,13029.18283223,0
+IMOS.US,D,20230228,000000,22.0123,22.3801,22.0123,22.1915,18588.428078762,0
+IMOS.US,D,20230301,000000,22.0877,22.3801,22.0689,22.1632,13888.040099003,0
+IMOS.US,D,20230302,000000,22.0689,22.3707,22.0689,22.2952,17966.021639755,0
+IMOS.US,D,20230303,000000,22.5121,22.7196,22.4367,22.6819,20556.377569047,0
+IMOS.US,D,20230306,000000,22.5876,22.729,22.0594,22.3329,57648.408317508,0
+IMOS.US,D,20230307,000000,22.7856,22.8186,22.5027,22.6159,25182.543315875,0
+IMOS.US,D,20230308,000000,22.7479,23.1016,22.6819,23.0969,17817.577173893,0
+IMOS.US,D,20230309,000000,22.8234,22.9931,22.4933,22.597,18459.06932994,0
+IMOS.US,D,20230310,000000,22.7196,22.7196,22.2716,22.4555,17129.431042862,0
+IMOS.US,D,20230313,000000,22.4178,22.6253,22.2858,22.5404,17819.69780912,0
+IMOS.US,D,20230314,000000,22.5593,22.6253,22.3141,22.4555,13747.017856435,0
+IMOS.US,D,20230315,000000,21.9274,22.1066,21.7954,22.0123,24299.298743996,0
+IMOS.US,D,20230316,000000,21.8614,22.182,21.7072,22.182,14409.716364747,0
+IMOS.US,D,20230317,000000,22.0311,22.2103,21.9698,22.0028,18268.212159546,0
+IMOS.US,D,20230320,000000,22.0783,22.5876,22.0783,22.5498,20450.345807717,0
+IMOS.US,D,20230321,000000,22.7007,22.8092,22.5876,22.7196,11034.725401613,0
+IMOS.US,D,20230322,000000,22.7262,23.0025,22.6725,22.8139,10433.525314872,0
+IMOS.US,D,20230323,000000,22.6913,23.0572,22.6064,22.8234,11439.766729894,0
+IMOS.US,D,20230324,000000,22.7479,22.7856,22.5121,22.6913,10356.122129101,0
+IMOS.US,D,20230327,000000,22.6064,22.7573,22.564,22.7385,13062.052678243,0
+IMOS.US,D,20230328,000000,22.7007,22.7102,22.5876,22.663,11961.442995637,0
+IMOS.US,D,20230329,000000,22.7951,23.012,22.7951,23.012,9830.2045929043,0
+IMOS.US,D,20230330,000000,23.1534,23.2478,23.0969,23.1534,11907.366797359,0
+IMOS.US,D,20230331,000000,23.4835,23.7287,23.4835,23.6816,15235.703785508,0
+IMOS.US,D,20230403,000000,23.6722,23.756,23.493,23.6533,15281.29744288,0
+IMOS.US,D,20230404,000000,23.5873,23.7664,23.3609,23.4788,12999.493939058,0
+IMOS.US,D,20230405,000000,23.4269,23.4835,23.0308,23.2289,21204.231630773,0
+IMOS.US,D,20230406,000000,23.8702,24.04,23.7287,23.9928,12310.287490413,0
+IMOS.US,D,20230410,000000,23.493,23.493,23.1063,23.2949,17098.681832076,0
+IMOS.US,D,20230411,000000,23.3421,24.0304,23.3421,23.9268,20617.875990619,0
+IMOS.US,D,20230412,000000,24.0305,24.057,23.8419,23.9362,17469.792996731,0
+IMOS.US,D,20230413,000000,23.8136,23.9174,23.7099,23.8042,26420.994288209,0
+IMOS.US,D,20230414,000000,23.8042,23.8985,23.559,23.7004,22554.015952504,0
+IMOS.US,D,20230417,000000,23.7287,23.8608,23.5495,23.8231,17132.611995701,0
+IMOS.US,D,20230418,000000,23.8796,23.8891,23.6627,23.7099,19699.640937501,0
+IMOS.US,D,20230419,000000,23.625,23.625,23.1912,23.4458,16123.18962784,0
+IMOS.US,D,20230420,000000,23.21,23.4175,23.21,23.2949,8958.6235147717,0
+IMOS.US,D,20230421,000000,23.0403,23.0403,22.7762,22.8988,10947.779357323,0
+IMOS.US,D,20230424,000000,22.7856,23.0874,22.6741,22.7479,18869.412246287,0
+IMOS.US,D,20230425,000000,22.4178,22.4178,22.0972,22.149,21832.99997546,0
+IMOS.US,D,20230426,000000,22.3329,22.432,22.2292,22.2952,16573.824613492,0
+IMOS.US,D,20230427,000000,22.1726,22.4272,22.1254,22.4272,8178.2297513829,0
+IMOS.US,D,20230428,000000,22.5121,22.6819,22.5121,22.5781,10762.223774995,0
+IMOS.US,D,20230501,000000,22.6548,22.6548,22.5404,22.6536,4887.0038796997,0
+IMOS.US,D,20230502,000000,22.597,22.6536,22.5216,22.5781,9742.1982310004,0
+IMOS.US,D,20230503,000000,22.8234,23.0686,22.7919,22.8705,20055.90765557,0
+IMOS.US,D,20230504,000000,22.8705,23.559,21.8142,22.1632,9165.3854493652,0
+IMOS.US,D,20230505,000000,23.3515,23.5778,23.2006,23.5684,15727.691158079,0
+IMOS.US,D,20230508,000000,23.691,23.9174,23.6344,23.7287,13038.72569075,0
+IMOS.US,D,20230509,000000,23.3892,23.3892,23.2289,23.3515,5756.4643226057,0
+IMOS.US,D,20230510,000000,23.2572,23.6156,23.2572,23.5495,9597.9950355916,0
+IMOS.US,D,20230511,000000,23.3704,23.3704,22.9082,23.0686,8799.5758727767,0
+IMOS.US,D,20230512,000000,23.078,23.078,22.9129,22.9129,8515.4107524123,0
+IMOS.US,D,20230515,000000,23.1417,23.2383,23.0497,23.1959,6123.3342168075,0
+IMOS.US,D,20230516,000000,22.8611,23.1912,22.8611,23.1063,5288.8642551404,0
+IMOS.US,D,20230517,000000,23.5118,23.7193,23.3986,23.6722,20851.145865545,0
+IMOS.US,D,20230518,000000,23.6344,23.7004,23.3986,23.3986,7913.1503480579,0
+IMOS.US,D,20230519,000000,23.5024,23.5778,23.2006,23.4317,23487.095452208,0
+IMOS.US,D,20230522,000000,23.5307,23.5988,23.3892,23.4694,8369.0869217769,0
+IMOS.US,D,20230523,000000,23.3232,23.4222,23.1912,23.2902,8424.2234376685,0
+IMOS.US,D,20230524,000000,23.1534,23.1723,23.012,23.1629,12764.103428905,0
+IMOS.US,D,20230525,000000,23.5401,23.7004,23.4647,23.6344,10729.353928983,0
+IMOS.US,D,20230526,000000,24.04,24.5304,24.04,24.4927,25004.409956841,0
+IMOS.US,D,20230530,000000,24.2475,24.2569,23.8715,24.0588,10033.785574658,0
+IMOS.US,D,20230531,000000,24.1531,24.238,23.9551,24.1248,9538.6172492468,0
+IMOS.US,D,20230601,000000,24.4549,24.8228,24.4549,24.7284,11508.687374758,0
+IMOS.US,D,20230602,000000,24.7756,24.7756,24.5587,24.5587,7856.953514553,0
+IMOS.US,D,20230605,000000,24.8416,24.8416,24.5587,24.7567,10844.928548832,0
+IMOS.US,D,20230606,000000,24.7849,24.9359,24.6153,24.9265,5743.7405112461,0
+IMOS.US,D,20230607,000000,25.0019,25.0567,24.851,24.9359,9570.4267776458,0
+IMOS.US,D,20230608,000000,24.9548,25.6903,24.7756,25.0585,13791.551196193,0
+IMOS.US,D,20230609,000000,24.7473,24.8039,24.4172,24.653,11843.747740561,0
+IMOS.US,D,20230612,000000,24.7001,24.9359,24.7001,24.851,15369.303804784,0
+IMOS.US,D,20230613,000000,24.8322,24.851,24.5492,24.6153,40301.61216392,0
+IMOS.US,D,20230614,000000,24.2852,24.3419,24.073,24.238,50226.185024408,0
+IMOS.US,D,20230615,000000,23.9834,24.238,23.9834,24.238,31243.318793498,0
+IMOS.US,D,20230616,000000,24.3889,24.5775,24.3323,24.3701,27120.803912987,0
+IMOS.US,D,20230620,000000,24.5021,24.5021,24.0871,24.1909,33886.690603455,0
+IMOS.US,D,20230621,000000,24.3229,24.4361,24.2144,24.2757,14948.357712303,0
+IMOS.US,D,20230622,000000,24.1814,24.4832,24.0592,24.3701,20496.999782702,0
+IMOS.US,D,20230623,000000,24.0777,24.1977,23.8137,23.9598,13642.046412718,0
+IMOS.US,D,20230626,000000,24.5115,24.7001,24.2806,24.3512,39424.729497721,0
+IMOS.US,D,20230627,000000,24.2097,24.4738,24.1531,24.4078,33260.042893994,0
+IMOS.US,D,20230628,000000,24.2475,24.7379,24.1531,24.4832,148173.024553,0
+IMOS.US,D,20230629,000000,24.04,24.415,23.46,23.69,65652,0
+IMOS.US,D,20230630,000000,23.83,23.89,23.69,23.69,32814,0
+IMOS.US,D,20230703,000000,23.22,23.3143,23.01,23.13,26532,0
+IMOS.US,D,20230705,000000,23.17,23.26,22.92,23.02,55605,0
+IMOS.US,D,20230706,000000,23.02,23.03,22.6908,22.99,24986,0
+IMOS.US,D,20230707,000000,22.55,22.86,22.55,22.69,35063,0
+IMOS.US,D,20230710,000000,22.19,22.42,21.81,21.88,31006,0
+IMOS.US,D,20230711,000000,22.47,22.63,22.17,22.34,36182,0
+IMOS.US,D,20230712,000000,22.28,22.36,22.28,22.33,37462,0
+IMOS.US,D,20230713,000000,22.24,22.58,22.22,22.45,68416,0
+IMOS.US,D,20230714,000000,22.79,23.155,22.79,22.89,33662,0
+IMOS.US,D,20230717,000000,23,23.25,23,23.17,21135,0
+IMOS.US,D,20230718,000000,23.25,23.39,23.22,23.37,21668,0
+IMOS.US,D,20230719,000000,23.41,23.41,23.23,23.3,22450,0
+IMOS.US,D,20230720,000000,22.93,23.06,22.63,22.74,13083,0
+IMOS.US,D,20230721,000000,23.01,23.08,22.91,22.93,17625,0
+IMOS.US,D,20230724,000000,22.83,22.83,22.61,22.66,31044,0
+IMOS.US,D,20230725,000000,22.67,22.8,22.53,22.62,14326,0
+IMOS.US,D,20230726,000000,22.48,22.5,22.19,22.5,23201,0
+IMOS.US,D,20230727,000000,22.78,22.988,22.58,22.64,11019,0
+IMOS.US,D,20230728,000000,23.11,23.265,23.0201,23.14,14865,0
+IMOS.US,D,20230731,000000,23,23,22.77,22.94,16689,0
+IMOS.US,D,20230801,000000,22.81,22.81,22.55,22.64,9936,0
+IMOS.US,D,20230802,000000,22.52,22.63,22.39,22.4,18042,0
+IMOS.US,D,20230803,000000,22.27,22.3724,21.58,21.62,17394,0
+IMOS.US,D,20230804,000000,22.95,22.99,22.28,22.5,26077,0
+IMOS.US,D,20230807,000000,23.3,23.5,23.26,23.47,24434,0
+IMOS.US,D,20230808,000000,23.06,23.35,22.91,23.19,20112,0
+IMOS.US,D,20230809,000000,23.19,23.29,22.76,22.96,61762,0
+IMOS.US,D,20230810,000000,22.99,23.22,22.99,23.2,18706,0
+IMOS.US,D,20230811,000000,23.09,23.15,22.93,22.93,18772,0
+IMOS.US,D,20230814,000000,22.58,22.91,22.54,22.82,24133,0
+IMOS.US,D,20230815,000000,22.53,22.66,22.47,22.49,26608,0
+IMOS.US,D,20230816,000000,22.22,22.43,22.1859,22.28,36575,0
+IMOS.US,D,20230817,000000,22.47,22.47,22.15,22.17,16531,0
+IMOS.US,D,20230818,000000,22.59,22.7,22.46,22.59,17212,0
+IMOS.US,D,20230821,000000,22.81,22.9815,22.8,22.84,14478,0
+IMOS.US,D,20230822,000000,22.7,22.7672,22.6,22.64,15051,0
+IMOS.US,D,20230823,000000,23.08,23.2175,22.92,23.18,17711,0
+IMOS.US,D,20230824,000000,23.15,23.15,22.78,22.78,14161,0
+IMOS.US,D,20230825,000000,23.16,23.28,23.005,23.21,16207,0
+IMOS.US,D,20230828,000000,23.69,23.755,23.59,23.72,16186,0
+IMOS.US,D,20230829,000000,23.5,23.71,23.33,23.66,12637,0
+IMOS.US,D,20230830,000000,23.66,23.74,23.5,23.65,8299,0
+IMOS.US,D,20230831,000000,23.9,23.98,23.687,23.81,15001,0
+IMOS.US,D,20230901,000000,23.99,24,23.9,23.93,8319,0
+IMOS.US,D,20230905,000000,24.11,24.35,23.97,24.27,21992,0
+IMOS.US,D,20230906,000000,24.88,24.93,24.53,24.75,28559,0
+IMOS.US,D,20230907,000000,24.83,25.02,24.79,24.97,16572,0
+IMOS.US,D,20230908,000000,24.48,24.72,24.48,24.72,11970,0
+IMOS.US,D,20230911,000000,24.2,24.46,24.2,24.44,11281,0
+IMOS.US,D,20230912,000000,24.62,24.7899,24.53,24.65,10915,0
+IMOS.US,D,20230913,000000,24.29,24.3999,24.21,24.375,11213,0
+IMOS.US,D,20230914,000000,24.38,24.6,24.23,24.51,14898,0
+IMOS.US,D,20230915,000000,24.53,24.53,24.16,24.31,15799,0
+IMOS.US,D,20230918,000000,24.58,24.6899,24.4,24.52,23483,0
+IMOS.US,D,20230919,000000,24.26,24.31,24.14,24.31,11226,0
+IMOS.US,D,20230920,000000,24.27,24.38,24.18,24.19,14129,0
+IMOS.US,D,20230921,000000,23.58,23.71,23.41,23.57,10343,0
+IMOS.US,D,20230922,000000,23.82,23.82,23.62,23.73,8317,0
+IMOS.US,D,20230925,000000,23.63,23.84,23.63,23.77,7258,0
+IMOS.US,D,20230926,000000,23.13,23.19,23.01,23.12,12650,0
+IMOS.US,D,20230927,000000,23.17,23.36,23.05,23.19,18422,0
+IMOS.US,D,20230928,000000,23.04,23.34,22.93,23.34,12305,0
+IMOS.US,D,20230929,000000,23.3,23.34,23.05,23.05,9754,0
+IMOS.US,D,20231002,000000,23.23,23.24,22.9572,23.11,13282,0
+IMOS.US,D,20231003,000000,23.17,23.36,23.11,23.19,8180,0
+IMOS.US,D,20231004,000000,23.18,23.28,23.07,23.26,7574,0
+IMOS.US,D,20231005,000000,23.4,23.43,23.21,23.33,7912,0
+IMOS.US,D,20231006,000000,23.48,23.48,22.25,23.15,13354,0
+IMOS.US,D,20231009,000000,22.7,23.32,22.7,23.04,7213,0
+IMOS.US,D,20231010,000000,23.23,23.565,22.41,23.05,25636,0
+IMOS.US,D,20231011,000000,23.12,23.77,23.12,23.77,22485,0
+IMOS.US,D,20231012,000000,23.79,23.79,23.39,23.59,8626,0
+IMOS.US,D,20231013,000000,23.98,24,23.66,23.8,18014,0
+IMOS.US,D,20231016,000000,23.62,23.96,23.61,23.86,24900,0
+IMOS.US,D,20231017,000000,23.79,24.11,23.79,24.11,12219,0
+IMOS.US,D,20231018,000000,24.26,24.3,24.08,24.13,12932,0
+IMOS.US,D,20231019,000000,24.13,24.25,24.0076,24.13,8321,0
+IMOS.US,D,20231020,000000,24.3,24.47,24.09,24.25,17427,0
+IMOS.US,D,20231023,000000,24.75,25.39,24.75,25.3,33692,0
+IMOS.US,D,20231024,000000,25.67,25.98,25.67,25.9,16666,0
+IMOS.US,D,20231025,000000,25.67,25.83,25.53,25.63,11743,0
+IMOS.US,D,20231026,000000,25.46,25.5599,25.26,25.41,14727,0
+IMOS.US,D,20231027,000000,25.02,25.085,24.89,24.94,8600,0
+IMOS.US,D,20231030,000000,24.98,25.04,24.82,25.04,25649,0
+IMOS.US,D,20231031,000000,25.12,25.13,24.96,25,18482,0
+IMOS.US,D,20231101,000000,25.3,25.36,25.025,25.36,24168,0
+IMOS.US,D,20231102,000000,25.83,25.83,25.25,25.25,18547,0
+IMOS.US,D,20231103,000000,23.23,23.73,23.23,23.73,19218,0
+IMOS.US,D,20231106,000000,23.27,23.99,23.2501,23.49,30049,0
+IMOS.US,D,20231107,000000,22.93,23.26,22.93,23.26,12134,0
+IMOS.US,D,20231108,000000,23.15,23.23,22.98,23.06,7336,0
+IMOS.US,D,20231109,000000,23,24.0238,22.9601,23.22,7536,0
+IMOS.US,D,20231110,000000,23.33,23.57,23.33,23.49,14637,0
+IMOS.US,D,20231113,000000,23.55,23.635,23.34,23.61,9206,0
+IMOS.US,D,20231114,000000,23.69,23.84,23.63,23.84,27767,0
+IMOS.US,D,20231115,000000,23.97,24.05,23.83,23.99,21458,0
+IMOS.US,D,20231116,000000,23.9,24.05,23.875,24.04,8109,0
+IMOS.US,D,20231117,000000,24.28,24.28,24.082,24.19,11138,0
+IMOS.US,D,20231120,000000,24.61,24.68,24.58,24.64,10325,0
+IMOS.US,D,20231121,000000,24.94,25.03,24.71,24.94,14470,0
+IMOS.US,D,20231122,000000,25.15,25.15,24.89,25.03,9949,0
+IMOS.US,D,20231124,000000,24.72,24.76,24.5808,24.75,2867,0
+IMOS.US,D,20231127,000000,24.88,24.96,24.86,24.95,4583,0
+IMOS.US,D,20231128,000000,25.25,25.48,25.19,25.46,22057,0
+IMOS.US,D,20231129,000000,25.61,25.73,25.52,25.69,6300,0
+IMOS.US,D,20231130,000000,25.85,25.85,25.7001,25.81,8050,0
+IMOS.US,D,20231201,000000,25.91,26.16,25.91,26.09,6280,0
+IMOS.US,D,20231204,000000,26.38,26.4999,26.31,26.44,10643,0
+IMOS.US,D,20231205,000000,26.3,26.46,26.29,26.46,6085,0
+IMOS.US,D,20231206,000000,26.28,26.32,26.13,26.23,6279,0
+IMOS.US,D,20231207,000000,26.38,26.39,26.14,26.36,10279,0
+IMOS.US,D,20231208,000000,26.8,26.8,25.36,26.5,10887,0
+IMOS.US,D,20231211,000000,26.52,26.72,26.12,26.61,11995,0
+IMOS.US,D,20231212,000000,26.51,26.8,26.49,26.8,7860,0
+IMOS.US,D,20231213,000000,27.08,27.42,26.6801,27.42,13625,0
+IMOS.US,D,20231214,000000,27.4,27.64,27.4,27.63,8455,0
+IMOS.US,D,20231215,000000,27.31,27.5018,27.2101,27.32,2726,0
+IMOS.US,D,20231218,000000,27.5,27.6,27.43,27.6,5713,0
+IMOS.US,D,20231219,000000,27.5,27.5,27.1409,27.26,5761,0
+IMOS.US,D,20231220,000000,27.04,27.0686,26.53,26.53,14604,0
+IMOS.US,D,20231221,000000,26.9,27.09,26.5583,27.09,8330,0
+IMOS.US,D,20231222,000000,27.06,27.185,26.92,27.08,11663,0
+IMOS.US,D,20231226,000000,27.48,27.645,27.33,27.635,18175,0
+IMOS.US,D,20231227,000000,27.76,27.9743,27.76,27.95,25924,0
+IMOS.US,D,20231228,000000,27.7,27.89,27.7,27.84,5328,0
+IMOS.US,D,20231229,000000,27.41,27.6004,27.21,27.21,20862,0
+IMOS.US,D,20240102,000000,26.86,27.04,26.72,26.85,5377,0
+IMOS.US,D,20240103,000000,26.76,26.82,26.65,26.67,2445,0
+IMOS.US,D,20240104,000000,26.82,27,26.7,26.76,4628,0
+IMOS.US,D,20240105,000000,26.62,26.7199,26.5,26.64,3900,0
+IMOS.US,D,20240108,000000,26.47,26.74,26.29,26.74,12027,0
+IMOS.US,D,20240109,000000,26.55,26.5711,26.2901,26.37,4684,0
+IMOS.US,D,20240110,000000,26.55,26.75,26.11,26.13,13088,0
+IMOS.US,D,20240111,000000,27.73,27.84,27.4,27.53,32726,0
+IMOS.US,D,20240112,000000,27.26,27.36,27.15,27.36,3922,0
+IMOS.US,D,20240116,000000,27.04,27.1,26.9525,27.01,7529,0
+IMOS.US,D,20240117,000000,27.01,27.05,26.8101,26.92,4017,0
+IMOS.US,D,20240118,000000,27.13,27.29,26.94,27.18,2204,0
+IMOS.US,D,20240119,000000,27.63,27.67,27.5,27.6,8010,0
+IMOS.US,D,20240122,000000,27.73,27.87,27.68,27.68,10356,0
+IMOS.US,D,20240123,000000,27.22,27.5,27.22,27.42,5473,0
+IMOS.US,D,20240124,000000,27.55,27.65,27.44,27.44,4546,0
+IMOS.US,D,20240125,000000,27.3,27.38,27.15,27.3,5209,0
+IMOS.US,D,20240126,000000,27.17,27.22,27.0403,27.18,3641,0
+IMOS.US,D,20240129,000000,27.01,27.17,26.76,27.06,11117,0
+IMOS.US,D,20240130,000000,27.23,27.2599,27.0801,27.15,8208,0
+IMOS.US,D,20240131,000000,27.25,27.3,26.86,26.88,4016,0
+IMOS.US,D,20240201,000000,26.84,26.9663,26.75,26.92,3577,0
+IMOS.US,D,20240202,000000,26.54,26.62,26.25,26.5,7233,0
+IMOS.US,D,20240205,000000,26.29,26.4499,26.19,26.44,6932,0
+IMOS.US,D,20240206,000000,26.49,26.5,26.25,26.29,5042,0
+IMOS.US,D,20240207,000000,26.38,26.95,26.34,26.74,6195,0
+IMOS.US,D,20240208,000000,27.03,28.6,26.55,28.2,88415,0
+IMOS.US,D,20240209,000000,29,31.11,28.1,29.66,188898,0
+IMOS.US,D,20240212,000000,30.36,30.75,29.7149,29.88,107212,0
+IMOS.US,D,20240213,000000,29.8,29.91,28.855,29.04,55361,0
+IMOS.US,D,20240214,000000,29.28,29.85,28.88,28.94,53416,0
+IMOS.US,D,20240215,000000,28.41,29.0299,28.2601,28.27,42213,0
+IMOS.US,D,20240216,000000,28,28.2,27.95,28,30901,0
+IMOS.US,D,20240220,000000,28.1,28.1,27.68,27.89,25190,0
+IMOS.US,D,20240221,000000,27.85,27.85,27.5262,27.63,17448,0
+IMOS.US,D,20240222,000000,28.43,29.3,28.1314,28.92,42867,0
+IMOS.US,D,20240223,000000,28.34,28.34,27.5,27.57,43568,0
+IMOS.US,D,20240226,000000,27.73,28.07,27.57,27.84,43540,0
+IMOS.US,D,20240227,000000,27.96,28.1168,27.84,27.9,20498,0
+IMOS.US,D,20240228,000000,28,28,27.73,27.79,16714,0
+IMOS.US,D,20240229,000000,28.03,28.26,28,28.09,39140,0
+IMOS.US,D,20240301,000000,28.16,28.59,27.89,28.47,56657,0
+IMOS.US,D,20240304,000000,28.99,29.25,28.7969,28.98,48014,0
+IMOS.US,D,20240305,000000,28.89,28.89,28.42,28.58,22856,0
+IMOS.US,D,20240306,000000,29.21,29.69,29.21,29.61,39766,0
+IMOS.US,D,20240307,000000,29.92,30,29.67,29.97,46700,0
+IMOS.US,D,20240308,000000,29.92,29.946,29.2601,29.89,42155,0
+IMOS.US,D,20240311,000000,29.74,30.09,29.74,30.05,25603,0
+IMOS.US,D,20240312,000000,30.57,30.86,30.34,30.76,27565,0
+IMOS.US,D,20240313,000000,30.93,30.98,30.61,30.76,33780,0
+IMOS.US,D,20240314,000000,30.36,30.36,29.77,30.11,25988,0
+IMOS.US,D,20240315,000000,30.03,30.2199,30.01,30.11,8009,0
+IMOS.US,D,20240318,000000,30.21,30.73,30.21,30.62,18326,0
+IMOS.US,D,20240319,000000,31,31.11,30.87,31.08,21913,0
+IMOS.US,D,20240320,000000,31.11,31.53,31.07,31.42,24935,0
+IMOS.US,D,20240321,000000,31.91,32.19,31.83,32.09,28693,0
+IMOS.US,D,20240322,000000,31.8,31.93,31.7501,31.88,23758,0
+IMOS.US,D,20240325,000000,31.5,31.5,31.2644,31.41,12585,0
+IMOS.US,D,20240326,000000,30.54,30.54,30.0996,30.24,18483,0
+IMOS.US,D,20240327,000000,31.18,31.33,30.8,31.22,14922,0
+IMOS.US,D,20240328,000000,31.46,31.6,31.36,31.45,16153,0
+IMOS.US,D,20240401,000000,30.78,30.94,30.47,30.71,18253,0
+IMOS.US,D,20240402,000000,30.56,30.6958,30.39,30.51,7201,0
+IMOS.US,D,20240403,000000,30.6,30.8,30.53,30.64,8489,0
+IMOS.US,D,20240404,000000,30.85,31.46,30.38,30.64,42971,0
+IMOS.US,D,20240405,000000,30.69,30.8,30.465,30.58,9930,0
+IMOS.US,D,20240408,000000,30.19,30.72,30.13,30.39,16917,0
+IMOS.US,D,20240409,000000,30.5,30.65,30.1682,30.46,7553,0
+IMOS.US,D,20240410,000000,30.17,31.095,30.0579,30.94,6536,0
+IMOS.US,D,20240411,000000,30.42,30.42,30.17,30.24,9023,0
+IMOS.US,D,20240412,000000,30.05,30.05,29.77,29.85,12028,0
+IMOS.US,D,20240415,000000,29.7,29.7,29.09,29.13,11239,0
+IMOS.US,D,20240416,000000,28.66,28.8,28.5101,28.78,15702,0
+IMOS.US,D,20240417,000000,29.08,29.09,28.85,28.88,10147,0
+IMOS.US,D,20240418,000000,28.65,28.65,28.29,28.48,6172,0
+IMOS.US,D,20240419,000000,28,28.1799,27.555,27.81,19532,0
+IMOS.US,D,20240422,000000,27.28,27.9184,27.28,27.88,16412,0
+IMOS.US,D,20240423,000000,28,28.27,27.97,28.09,8426,0
+IMOS.US,D,20240424,000000,28.68,28.7,28.28,28.4,16951,0
+IMOS.US,D,20240425,000000,27.93,28.34,27.93,28.34,11788,0
+IMOS.US,D,20240426,000000,28.43,28.61,28.42,28.43,9653,0
+IMOS.US,D,20240429,000000,28.58,28.777,28.57,28.67,7133,0
+IMOS.US,D,20240430,000000,27.94,28.33,27.66,27.89,9389,0
+IMOS.US,D,20240501,000000,27.89,28.22,27.64,27.85,10658,0
+IMOS.US,D,20240502,000000,28.02,28.59,28.02,28.59,9016,0
+IMOS.US,D,20240503,000000,28.16,28.52,28.14,28.21,12133,0
+IMOS.US,D,20240506,000000,28.03,28.19,27.92,28.19,9697,0
+IMOS.US,D,20240507,000000,28.06,28.18,27.8442,28.04,4515,0
+IMOS.US,D,20240508,000000,27.92,28.0599,27.6977,28,6938,0
+IMOS.US,D,20240509,000000,27.46,28.3439,27,28.03,10716,0
+IMOS.US,D,20240510,000000,27.01,27.385,24.5,25.74,62294,0
+IMOS.US,D,20240513,000000,25.74,26.3485,25.15,25.96,28000,0
+IMOS.US,D,20240514,000000,26.11,26.6899,26.11,26.43,21759,0
+IMOS.US,D,20240515,000000,26.6,27.06,26.59,27.06,7769,0
+IMOS.US,D,20240516,000000,26.88,27.205,26.0101,26.63,17036,0
+IMOS.US,D,20240517,000000,26.55,26.7249,26.495,26.7,9684,0
+IMOS.US,D,20240520,000000,26.8,27.06,26.62,26.72,17114,0
+IMOS.US,D,20240521,000000,27.36,27.519,27.24,27.36,12877,0
+IMOS.US,D,20240522,000000,28.01,28.22,27.89,28.03,11271,0
+IMOS.US,D,20240523,000000,27.31,27.5,27.2,27.3,11946,0
+IMOS.US,D,20240524,000000,27.26,27.52,27.26,27.49,5352,0
+IMOS.US,D,20240528,000000,27.53,27.923,27.5,27.6,15164,0
+IMOS.US,D,20240529,000000,27.72,27.87,27.6,27.6,15118,0
+IMOS.US,D,20240530,000000,27.75,27.96,27.35,27.35,16560,0
+IMOS.US,D,20240531,000000,27,27.21,26.82,27.21,18441,0
+IMOS.US,D,20240603,000000,27.25,27.3,26.96,26.96,11697,0
+IMOS.US,D,20240604,000000,26.88,26.97,26.68,26.97,16252,0
+IMOS.US,D,20240605,000000,26.87,27.42,26.8601,27.4,14980,0
+IMOS.US,D,20240606,000000,26.92,26.92,26.7115,26.91,9438,0
+IMOS.US,D,20240607,000000,27.21,27.43,25.6,25.6,13768,0
+IMOS.US,D,20240610,000000,26.47,26.64,25.5001,26.42,10356,0
+IMOS.US,D,20240611,000000,26.54,26.755,26.49,26.66,12299,0
+IMOS.US,D,20240612,000000,26.94,27.2568,26.8601,27.07,10244,0
+IMOS.US,D,20240613,000000,27.11,27.25,26.9653,27.15,8680,0
+IMOS.US,D,20240614,000000,27.38,27.48,26.95,27.48,8335,0
+IMOS.US,D,20240617,000000,27.19,27.67,27.19,27.63,13999,0
+IMOS.US,D,20240618,000000,27.49,27.55,27.335,27.52,12757,0
+IMOS.US,D,20240620,000000,27.53,27.8,27.34,27.5,16782,0
+IMOS.US,D,20240621,000000,27.8,27.8,27.56,27.56,14024,0
+IMOS.US,D,20240624,000000,27.45,27.51,27.36,27.46,17284,0
+IMOS.US,D,20240625,000000,27.5,27.5,27.38,27.43,10165,0
+IMOS.US,D,20240626,000000,27.49,27.49,27.23,27.26,22096,0
+IMOS.US,D,20240627,000000,26.09,26.18,25.94,26.06,11260,0
+IMOS.US,D,20240628,000000,26.05,26.3459,26.05,26.11,11800,0
+IMOS.US,D,20240701,000000,25.89,25.98,25.75,25.93,10149,0
+IMOS.US,D,20240702,000000,25.83,25.98,25.81,25.94,12145,0
+IMOS.US,D,20240703,000000,26,26.36,26,26.32,7252,0
+IMOS.US,D,20240705,000000,26.43,26.59,26.36,26.49,6203,0
+IMOS.US,D,20240708,000000,26.66,26.81,26.6194,26.64,9302,0
+IMOS.US,D,20240709,000000,26.14,26.14,25.88,25.91,18570,0
+IMOS.US,D,20240710,000000,26.58,26.91,26.29,26.55,13187,0
+IMOS.US,D,20240711,000000,26.82,26.82,26.5,26.63,11457,0
+IMOS.US,D,20240712,000000,26.56,26.8499,26.56,26.83,11892,0
+IMOS.US,D,20240715,000000,26.56,26.56,26,26.03,27051,0
+IMOS.US,D,20240716,000000,26.33,26.5,26.26,26.5,7668,0
+IMOS.US,D,20240717,000000,26.12,26.1284,25.81,25.93,8974,0
+IMOS.US,D,20240718,000000,25.91,26.0699,25.59,25.8,20311,0
+IMOS.US,D,20240719,000000,25.35,25.35,25.14,25.15,14571,0
+IMOS.US,D,20240722,000000,24.55,24.86,24.55,24.79,25006,0
+IMOS.US,D,20240723,000000,24.79,25.03,24.79,24.89,14161,0
+IMOS.US,D,20240724,000000,24.84,24.88,24.42,24.42,11619,0
+IMOS.US,D,20240725,000000,24.52,24.52,24.19,24.29,23817,0
+IMOS.US,D,20240726,000000,24.485,24.72,24.485,24.655,18230,0
+IMOS.US,D,20240729,000000,24.37,24.7,22.46,23.79,39728,0
+IMOS.US,D,20240730,000000,23.85,24.11,23.64,23.8,27938,0
+IMOS.US,D,20240731,000000,23.95,24.06,23.72,24,21438,0
+IMOS.US,D,20240801,000000,24.27,24.4099,23.94,24.09,20393,0
+IMOS.US,D,20240802,000000,22.74,23.56,22.71,23.48,33605,0
+IMOS.US,D,20240805,000000,21.8,22.22,21.77,21.91,58760,0
+IMOS.US,D,20240806,000000,21.97,22.1,21.83,21.89,35229,0
+IMOS.US,D,20240807,000000,22.96,23.05,22.3401,22.57,21460,0
+IMOS.US,D,20240808,000000,22.61,22.9399,22.61,22.92,22386,0
+IMOS.US,D,20240809,000000,22.32,23.1102,22.32,22.68,17194,0
+IMOS.US,D,20240812,000000,23.56,23.65,22.6,23.59,41158,0
+IMOS.US,D,20240813,000000,24.06,24.1999,23.59,24.12,15097,0
+IMOS.US,D,20240814,000000,23.44,23.59,23.09,23.47,10128,0
+IMOS.US,D,20240815,000000,23.26,23.34,23.2,23.3,23996,0
+IMOS.US,D,20240816,000000,23.02,23.115,22.98,23.07,17331,0
+IMOS.US,D,20240819,000000,23.03,23.29,22.5141,23.24,17378,0
+IMOS.US,D,20240820,000000,23.24,23.3,23.09,23.16,15933,0
+IMOS.US,D,20240821,000000,23.21,23.33,23.06,23.12,21391,0
+IMOS.US,D,20240822,000000,23.29,23.29,23.02,23.06,19277,0
+IMOS.US,D,20240823,000000,23.11,23.42,23.11,23.31,9299,0
+IMOS.US,D,20240826,000000,23.4,23.4299,23.26,23.32,15645,0
+IMOS.US,D,20240827,000000,23.24,23.47,23.22,23.38,16880,0
+IMOS.US,D,20240828,000000,23.27,23.38,23.06,23.17,9197,0
+IMOS.US,D,20240829,000000,23.29,23.535,23.29,23.43,16324,0
+IMOS.US,D,20240830,000000,23.69,23.73,23.57,23.65,11403,0
+IMOS.US,D,20240903,000000,23.43,23.43,22.82,22.82,26786,0
+IMOS.US,D,20240904,000000,22.5,22.61,22.2739,22.44,32928,0
+IMOS.US,D,20240905,000000,22.39,22.4199,22.18,22.27,34571,0
+IMOS.US,D,20240906,000000,22.45,22.45,21.75,21.89,34463,0
+IMOS.US,D,20240909,000000,22.32,22.51,22.29,22.41,19727,0
+IMOS.US,D,20240910,000000,22.17,22.17,21.465,21.65,18727,0
+IMOS.US,D,20240911,000000,22.22,22.4,21.915,22.33,27795,0
+IMOS.US,D,20240912,000000,22.34,22.43,22.195,22.38,13804,0
+IMOS.US,D,20240913,000000,22.72,22.92,22.72,22.8,19577,0
+IMOS.US,D,20240916,000000,23.01,23.01,22.83,22.95,11876,0
+IMOS.US,D,20240917,000000,23.12,23.12,22.88,22.98,12090,0
+IMOS.US,D,20240918,000000,22.87,22.98,22.6,22.81,13832,0
+IMOS.US,D,20240919,000000,22.97,23.1199,22.93,23.05,10973,0
+IMOS.US,D,20240920,000000,22.9,22.94,22.8146,22.89,11791,0
+IMOS.US,D,20240923,000000,22.89,22.94,22.87,22.91,11318,0
+IMOS.US,D,20240924,000000,22.97,23.035,22.91,22.93,8685,0
+IMOS.US,D,20240925,000000,23.1,23.14,22.94,22.965,16220,0
+IMOS.US,D,20240926,000000,23.2,23.4017,23.18,23.39,16624,0
+IMOS.US,D,20240927,000000,23.57,23.85,23.51,23.66,21322,0
+IMOS.US,D,20240930,000000,23.58,23.58,23.3,23.4,9946,0
+IMOS.US,D,20241001,000000,23.37,23.37,23.01,23.26,15424,0
+IMOS.US,D,20241002,000000,23.2,23.3399,23.08,23.18,16980,0
+IMOS.US,D,20241003,000000,23,23.25,23,23.25,13219,0
+IMOS.US,D,20241004,000000,23.13,23.2,23,23.12,8527,0
+IMOS.US,D,20241007,000000,23.34,23.452,23.28,23.375,11043,0
+IMOS.US,D,20241008,000000,23.25,23.25,23.105,23.2,7054,0
+IMOS.US,D,20241009,000000,23.19,23.19,22.75,22.93,6658,0
+IMOS.US,D,20241010,000000,22.38,23.04,22.1,22.97,13063,0
+IMOS.US,D,20241011,000000,22.62,22.65,22.54,22.65,8277,0
+IMOS.US,D,20241014,000000,22.4,22.59,22.4,22.48,17631,0
+IMOS.US,D,20241015,000000,22.3,22.3536,21.9,22.04,18248,0
+IMOS.US,D,20241016,000000,22.58,22.74,22.55,22.74,19871,0
+IMOS.US,D,20241017,000000,22.77,22.79,22.591,22.64,9869,0
+IMOS.US,D,20241018,000000,22.6,22.6,22.46,22.51,9161,0
+IMOS.US,D,20241021,000000,22.58,22.66,22.44,22.64,23298,0
+IMOS.US,D,20241022,000000,22.5853,22.64,22.56,22.57,11406,0
+IMOS.US,D,20241023,000000,22.49,22.53,22.28,22.51,14607,0
+IMOS.US,D,20241024,000000,22.33,22.33,22.11,22.31,11117,0
+IMOS.US,D,20241025,000000,22.48,22.5699,22.34,22.34,15297,0
+IMOS.US,D,20241028,000000,22.22,22.25,22.13,22.19,16123,0
+IMOS.US,D,20241029,000000,21.89,21.9601,21.81,21.96,10449,0
+IMOS.US,D,20241030,000000,22.03,22.0373,21.69,21.79,12767,0
+IMOS.US,D,20241031,000000,21.73,21.775,21.58,21.69,26520,0
+IMOS.US,D,20241101,000000,22.22,22.4758,22.19,22.36,20878,0
+IMOS.US,D,20241104,000000,22.35,22.3999,22.155,22.2,16361,0
+IMOS.US,D,20241105,000000,22.16,22.35,22.16,22.35,10312,0
+IMOS.US,D,20241106,000000,21.19,21.5197,20.3794,21.32,18908,0
+IMOS.US,D,20241107,000000,21.62,21.76,21.6,21.61,17316,0
+IMOS.US,D,20241108,000000,21,21.02,20.58,20.72,32247,0
+IMOS.US,D,20241111,000000,20.44,20.44,20.24,20.44,44171,0
+IMOS.US,D,20241112,000000,20.1,20.15,19.925,20.11,25459,0
+IMOS.US,D,20241113,000000,19.46,19.58,19.27,19.3,33566,0
+IMOS.US,D,20241114,000000,19.49,19.51,19.31,19.36,39431,0
+IMOS.US,D,20241115,000000,19.62,19.62,19.48,19.52,24237,0
+IMOS.US,D,20241118,000000,19.5,19.61,19.19,19.53,45449,0
+IMOS.US,D,20241119,000000,19.54,19.73,19.5,19.73,47763,0
+IMOS.US,D,20241120,000000,19.5,19.5,19.19,19.31,41754,0
+IMOS.US,D,20241121,000000,19.5,19.51,19.39,19.4,48319,0
+IMOS.US,D,20241122,000000,19.5,19.62,19.48,19.58,23556,0
+IMOS.US,D,20241125,000000,19.77,19.925,19.72,19.92,19483,0
+IMOS.US,D,20241126,000000,19.96,20.03,19.92,19.98,23190,0
+IMOS.US,D,20241127,000000,19.74,19.74,19.31,19.48,19405,0
+IMOS.US,D,20241129,000000,19.55,19.6675,19.49,19.62,3502,0
+IMOS.US,D,20241202,000000,19.74,19.9,19.7354,19.9,22380,0
+IMOS.US,D,20241203,000000,19.62,19.66,19.43,19.58,16889,0
+IMOS.US,D,20241204,000000,19.65,19.732,19.6,19.73,18534,0
+IMOS.US,D,20241205,000000,19.73,19.83,19.58,19.74,19655,0
+IMOS.US,D,20241206,000000,19.63,19.72,19.55,19.66,27481,0
+IMOS.US,D,20241209,000000,19.42,19.5,19.1701,19.4,52686,0
+IMOS.US,D,20241210,000000,19.18,19.3868,19.1,19.3,34532,0
+IMOS.US,D,20241211,000000,19.2,19.4,19.11,19.24,27075,0
+IMOS.US,D,20241212,000000,19.11,19.19,18.74,18.84,32274,0
+IMOS.US,D,20241213,000000,18.73,18.83,18.51,18.7,37023,0
+IMOS.US,D,20241216,000000,18.5,18.595,18.2,18.38,29066,0
+IMOS.US,D,20241217,000000,18.44,18.44,18.24,18.35,27047,0
+IMOS.US,D,20241218,000000,19.15,19.22,18.81,18.97,44967,0
+IMOS.US,D,20241219,000000,18.83,18.91,18.63,18.73,28502,0
+IMOS.US,D,20241220,000000,18.91,19.3,18.64,19.11,27675,0
+IMOS.US,D,20241223,000000,19.1,19.4899,19.0364,19.13,47116,0
+IMOS.US,D,20241224,000000,19.29,19.29,19.0381,19.21,7308,0
+IMOS.US,D,20241226,000000,19.37,19.49,19.1645,19.39,22473,0
+IMOS.US,D,20241227,000000,19.2,19.22,18.928,19.1,21341,0
+IMOS.US,D,20241230,000000,18.91,18.91,18.65,18.82,27460,0
+IMOS.US,D,20241231,000000,18.81,18.95,18.77,18.83,22472,0
+IMOS.US,D,20250102,000000,18.8,18.875,18.63,18.82,13461,0
+IMOS.US,D,20250103,000000,18.63,18.9,18.6137,18.84,26501,0
+IMOS.US,D,20250106,000000,18.85,18.955,18.53,18.78,23321,0
+IMOS.US,D,20250107,000000,18.83,18.965,18.65,18.75,26798,0
+IMOS.US,D,20250108,000000,18.75,18.92,18.5,18.68,14580,0
+IMOS.US,D,20250110,000000,18.4,18.55,18.11,18.13,22772,0
+IMOS.US,D,20250113,000000,17.85,18.155,17.7001,17.71,23441,0
+IMOS.US,D,20250114,000000,18.02,18.6,17.88,18.28,25528,0
+IMOS.US,D,20250115,000000,18.33,18.5,18.17,18.37,34331,0
+IMOS.US,D,20250116,000000,18.3,18.3599,18.1788,18.18,8927,0
+IMOS.US,D,20250117,000000,18.4,18.6,18.24,18.24,11560,0
+IMOS.US,D,20250121,000000,19,19.4499,18.71,18.72,46588,0
+IMOS.US,D,20250122,000000,19.63,20.84,19.32,20.78,32290,0
+IMOS.US,D,20250123,000000,20.6,20.95,20.03,20.72,21241,0
+IMOS.US,D,20250124,000000,20.91,21,20.04,20.54,55367,0
+IMOS.US,D,20250127,000000,20.48,20.48,19.52,19.97,16892,0
+IMOS.US,D,20250128,000000,19.98,20.49,19.79,20.35,38314,0
+IMOS.US,D,20250129,000000,20.49,20.53,19.88,20.43,29404,0
+IMOS.US,D,20250130,000000,20.4,21.0175,20.01,20.63,28881,0
+IMOS.US,D,20250131,000000,20.81,20.81,19.6701,19.86,18187,0
+IMOS.US,D,20250203,000000,19.45,19.45,18.96,19,26444,0
+IMOS.US,D,20250204,000000,18.76,19.28,18.6819,19.02,18855,0
+IMOS.US,D,20250205,000000,18.99,19.33,18.76,19.2,29990,0
+IMOS.US,D,20250206,000000,19.24,19.24,18.81,19.02,38572,0
+IMOS.US,D,20250207,000000,19.3,19.48,19.17,19.32,35025,0
+IMOS.US,D,20250210,000000,19.495,19.89,19.33,19.8,12674,0
+IMOS.US,D,20250211,000000,19.8,19.89,19.6,19.89,12357,0
+IMOS.US,D,20250212,000000,19.56,19.91,19.5,19.61,11918,0
+IMOS.US,D,20250213,000000,19.92,20.525,19.7,20.33,23915,0
+IMOS.US,D,20250214,000000,20.3,20.73,19.86,20.52,26337,0
+IMOS.US,D,20250218,000000,20.23,20.8,20.2,20.25,21258,0
+IMOS.US,D,20250219,000000,20.71,20.88,20.63,20.71,10530,0
+IMOS.US,D,20250220,000000,21.1499,21.1499,20.71,20.92,25062,0
+IMOS.US,D,20250221,000000,20.8209,20.83,20.26,20.5,24202,0
+IMOS.US,D,20250224,000000,20.41,20.7499,20.1,20.65,20247,0
+IMOS.US,D,20250225,000000,20.57,20.8,19.39,19.71,18241,0
+IMOS.US,D,20250226,000000,19.53,19.65,18.85,18.89,23627,0
+IMOS.US,D,20250227,000000,19.19,19.2,18.34,18.49,26179,0
+IMOS.US,D,20250228,000000,18.7,18.87,18.16,18.59,21393,0
+IMOS.US,D,20250303,000000,18.6,18.63,17.9,18.2,22147,0
+IMOS.US,D,20250304,000000,18.34,18.71,18,18.3,16328,0
+IMOS.US,D,20250305,000000,18.27,18.7272,18.25,18.65,17539,0
+IMOS.US,D,20250306,000000,18.51,18.55,18.21,18.53,26892,0
+IMOS.US,D,20250307,000000,18.53,18.756,18.21,18.7,14752,0
+IMOS.US,D,20250310,000000,18.07,18.49,17.78,17.78,10921,0
+IMOS.US,D,20250311,000000,18.01,18.2,17.41,17.48,43643,0
+IMOS.US,D,20250312,000000,17.95,18.59,17.9,18.5,47677,0
+IMOS.US,D,20250313,000000,18.49,18.645,17.77,18.18,27865,0
+IMOS.US,D,20250314,000000,18.67,18.67,18.3135,18.32,16798,0
+IMOS.US,D,20250317,000000,18.42,18.96,18.36,18.63,21057,0
+IMOS.US,D,20250318,000000,18.61,18.68,18.36,18.66,21093,0
+IMOS.US,D,20250319,000000,18.765,18.8,18.41,18.8,23971,0
+IMOS.US,D,20250320,000000,18.63,18.8,18.52,18.68,11996,0
+IMOS.US,D,20250321,000000,18.325,18.61,18.2441,18.49,10580,0
+IMOS.US,D,20250324,000000,18.36,18.6,17.97,18.46,30328,0
+IMOS.US,D,20250325,000000,18.23,18.23,17.6,18.08,12123,0
+IMOS.US,D,20250326,000000,18.35,18.375,18.2,18.34,23752,0
+IMOS.US,D,20250327,000000,18.25,18.45,17.6,18.08,22199,0
+IMOS.US,D,20250328,000000,17.83,17.83,17.45,17.64,24616,0
+IMOS.US,D,20250331,000000,17.39,17.4,16.4077,16.84,42246,0
+IMOS.US,D,20250401,000000,16.74,17.26,16.5,16.88,77015,0
+IMOS.US,D,20250402,000000,16.7888,17.45,16.78,17.05,41688,0
+IMOS.US,D,20250403,000000,16.65,16.65,16.5,16.58,26450,0
+IMOS.US,D,20250404,000000,16.25,16.875,15.22,15.22,42562,0
+IMOS.US,D,20250407,000000,13.8,15.3761,13.8,14.31,33423,0
+IMOS.US,D,20250408,000000,14.49,14.77,13.51,13.75,50271,0
+IMOS.US,D,20250409,000000,13.36,14.51,12.7827,14.45,38456,0
+IMOS.US,D,20250410,000000,14.26,14.5184,13.524,13.71,29857,0
+IMOS.US,D,20250411,000000,15.19,15.52,14.3801,15.39,56589,0
+IMOS.US,D,20250414,000000,15.72,15.9,15.4,15.66,46225,0
+IMOS.US,D,20250415,000000,15.97,16.25,15.65,16.07,33712,0
+IMOS.US,D,20250416,000000,15.61,15.79,15.21,15.74,29839,0
+IMOS.US,D,20250417,000000,15.74,15.829,15.62,15.74,25987,0
+IMOS.US,D,20250421,000000,15.48,15.48,14.99,15.09,31052,0
+IMOS.US,D,20250422,000000,15.19,15.72,15,15.27,50784,0
+IMOS.US,D,20250423,000000,15.72,16.23,15.62,15.82,16827,0
+IMOS.US,D,20250424,000000,15.83,16.17,15.6339,16,21138,0
+IMOS.US,D,20250425,000000,16.1,16.28,15.84,16.09,21415,0
+IMOS.US,D,20250428,000000,16.5,16.5,16.045,16.37,37160,0
+IMOS.US,D,20250429,000000,16.67,17,16.3,16.83,62984,0
+IMOS.US,D,20250430,000000,16.5133,17.08,16.24,16.51,48373,0
+IMOS.US,D,20250501,000000,16.82,17.5425,16.61,17.12,52199,0
+IMOS.US,D,20250502,000000,17.4,18.07,17.36,17.78,51965,0
+IMOS.US,D,20250505,000000,17.665,18.21,17.59,17.84,29202,0
+IMOS.US,D,20250506,000000,17.51,17.575,17.31,17.31,23528,0
+IMOS.US,D,20250507,000000,17.3564,17.875,17.07,17.08,21421,0
+IMOS.US,D,20250508,000000,17.48,17.99,17.38,17.38,27360,0
+IMOS.US,D,20250509,000000,17.6215,17.921,17.03,17.64,35887,0
+IMOS.US,D,20250512,000000,17.91,18.35,17.57,18.31,47229,0
+IMOS.US,D,20250513,000000,18.4064,18.79,17.84,18.16,21182,0
+IMOS.US,D,20250514,000000,18.0343,18.94,17.8,18.79,22690,0
+IMOS.US,D,20250515,000000,18.55,19.26,18.55,19,7993,0
+IMOS.US,D,20250516,000000,19.03,19.41,18.76,19.21,21679,0
+IMOS.US,D,20250519,000000,18.68,19.0337,18.68,18.79,18240,0
+IMOS.US,D,20250520,000000,19.2999,19.2999,18.33,18.88,25532,0
+IMOS.US,D,20250521,000000,18.94,19.08,18.385,18.54,21559,0
+IMOS.US,D,20250522,000000,18.85,19.816,18.77,18.77,33183,0
+IMOS.US,D,20250523,000000,18.77,18.94,18.61,18.92,10245,0
+IMOS.US,D,20250527,000000,18.74,19.19,18.01,18.91,12757,0
+IMOS.US,D,20250528,000000,19,19.35,18.92,18.93,10484,0
+IMOS.US,D,20250529,000000,19.06,19.17,18.77,18.86,16047,0
+IMOS.US,D,20250530,000000,19.36,19.36,18.25,18.78,11145,0
+IMOS.US,D,20250602,000000,18.53,18.76,18.13,18.5,26383,0
+IMOS.US,D,20250603,000000,18.6,19.035,18.54,18.54,12313,0
+IMOS.US,D,20250604,000000,18.58,19.14,18.54,18.55,11097,0
+IMOS.US,D,20250605,000000,19.37,19.37,18.953,19.15,10298,0
+IMOS.US,D,20250606,000000,19.55,19.9579,19.5,19.64,18041,0
+IMOS.US,D,20250609,000000,19.2746,19.93,19.2746,19.77,9254,0
+IMOS.US,D,20250610,000000,19.8,20.33,19.79,19.95,8029,0
+IMOS.US,D,20250611,000000,20.0935,20.5947,20.012,20.05,8368,0
+IMOS.US,D,20250612,000000,19.42,20.01,19.42,19.8,11614,0
+IMOS.US,D,20250613,000000,19.8,19.8,19.25,19.25,9783,0
+IMOS.US,D,20250616,000000,19.35,20,19.35,19.61,24532,0
+IMOS.US,D,20250617,000000,19.72,19.72,19.31,19.31,15220,0
+IMOS.US,D,20250618,000000,19.5,19.78,19.14,19.51,12743,0
+IMOS.US,D,20250620,000000,19.5,19.5,18.568,18.59,17241,0
+IMOS.US,D,20250623,000000,18.8,19.2066,18.59,18.64,12761,0
+IMOS.US,D,20250624,000000,18.99,19.42,18.7601,19.35,25610,0
+IMOS.US,D,20250625,000000,19.37,19.5999,19.16,19.2,18805,0
+IMOS.US,D,20250626,000000,19.25,20.25,19.25,19.5,100909,0
+IMOS.US,D,20250627,000000,18.65,18.9616,17.97,18.51,67208,0
+IMOS.US,D,20250630,000000,18.4,18.4881,17.67,18.11,48059,0
+IMOS.US,D,20250701,000000,17.79,18.16,17.79,18.12,33407,0
+IMOS.US,D,20250702,000000,18.28,18.8899,18.21,18.69,13177,0
+IMOS.US,D,20250703,000000,19.01,19.2,18.85,18.95,26688,0
+IMOS.US,D,20250707,000000,18.5,18.6835,18.015,18.19,34707,0
+IMOS.US,D,20250708,000000,18.22,18.465,18.17,18.4,11462,0
+IMOS.US,D,20250709,000000,18.59,18.7187,18.4345,18.63,12406,0
+IMOS.US,D,20250710,000000,18.765,18.97,18.36,18.67,14499,0
+IMOS.US,D,20250711,000000,18.08,18.5,18.08,18.31,11456,0
+IMOS.US,D,20250714,000000,17.83,17.9592,17.71,17.72,13257,0
+IMOS.US,D,20250715,000000,17.75,17.75,17.41,17.41,12012,0
+IMOS.US,D,20250716,000000,18.2,18.22,17.7,18.036,27551,0
+IMOS.US,D,20250717,000000,18.4,18.78,18.3035,18.5,20195,0
+IMOS.US,D,20250718,000000,18.51,18.51,18.06,18.12,14670,0
+IMOS.US,D,20250721,000000,18.23,18.41,18.12,18.21,13773,0
+IMOS.US,D,20250722,000000,17.7,17.79,17.35,17.69,17043,0
+IMOS.US,D,20250723,000000,17.85,18.32,17.8,18.23,23006,0
+IMOS.US,D,20250724,000000,18.31,18.31,18.06,18.21,7222,0
+IMOS.US,D,20250725,000000,17.91,18.1495,17.81,17.81,15314,0
+IMOS.US,D,20250728,000000,17.85,17.85,17.12,17.49,46549,0
+IMOS.US,D,20250729,000000,17.84,17.84,17.37,17.38,9157,0
+IMOS.US,D,20250730,000000,17.48,17.5,16.87,16.87,17856,0
+IMOS.US,D,20250731,000000,17.06,17.14,16.69,16.96,37021,0
+IMOS.US,D,20250801,000000,16.97,17.15,16.68,16.87,43852,0
+IMOS.US,D,20250804,000000,16.95,17.57,16.95,17.43,24984,0
+IMOS.US,D,20250805,000000,17.2,17.52,17.2,17.44,21189,0
+IMOS.US,D,20250806,000000,17.36,17.5,17.143,17.46,21812,0
+IMOS.US,D,20250807,000000,17.52,17.8986,17.52,17.88,13405,0
+IMOS.US,D,20250808,000000,17.71,18,17.62,17.98,12897,0
+IMOS.US,D,20250811,000000,17.72,17.94,17.6728,17.78,8468,0
+IMOS.US,D,20250812,000000,17.54,17.75,17.5,17.52,19717,0
+IMOS.US,D,20250813,000000,16.94,17.01,16.646,16.65,14619,0
+IMOS.US,D,20250814,000000,16.5,16.53,16.32,16.4,15816,0
+IMOS.US,D,20250815,000000,16.46,16.46,16.0101,16.03,17607,0
+IMOS.US,D,20250818,000000,16.03,16.17,15.9,15.94,15448,0
+IMOS.US,D,20250819,000000,15.56,15.56,15.09,15.09,14795,0
+IMOS.US,D,20250820,000000,15.35,15.5999,15.06,15.16,13345,0
+IMOS.US,D,20250821,000000,15.19,15.385,15.09,15.25,28826,0
+IMOS.US,D,20250822,000000,15.62,16.01,15.341,15.785,14803,0
+IMOS.US,D,20250825,000000,15.55,15.79,15.28,15.36,18332,0
+IMOS.US,D,20250826,000000,15.41,15.59,15.3,15.46,20234,0
+IMOS.US,D,20250827,000000,15.71,15.96,15.67,15.805,13758,0
+IMOS.US,D,20250828,000000,15.98,16.0418,15.82,16.02,10552,0
+IMOS.US,D,20250829,000000,16,16,15.65,15.715,7946,0
+IMOS.US,D,20250902,000000,15.71,15.97,15.1501,15.19,17666,0
+IMOS.US,D,20250903,000000,16.48,16.9,16.33,16.9,48297,0
+IMOS.US,D,20250904,000000,16.97,17.15,16.85,17.05,23525,0
+IMOS.US,D,20250905,000000,17.21,17.53,17.21,17.5,24319,0
+IMOS.US,D,20250908,000000,17.7723,18,17.7,17.9,17553,0
+IMOS.US,D,20250909,000000,17.946,18,17.79,17.8324,10009,0
+IMOS.US,D,20250910,000000,17.82,17.9546,17.77,17.77,6385,0
+IMOS.US,D,20250911,000000,17.75,17.75,17.55,17.73,8438,0
+IMOS.US,D,20250912,000000,17.61,17.81,17.53,17.72,8140,0
+IMOS.US,D,20250915,000000,18,18.335,18,18.32,17499,0
+IMOS.US,D,20250916,000000,18.35,18.66,18.35,18.66,15450,0
+IMOS.US,D,20250917,000000,18.34,18.6,18.3015,18.6,7214,0
+IMOS.US,D,20250918,000000,18.8,19.42,18.8,19.36,32615,0
+IMOS.US,D,20250919,000000,19.32,19.5084,19.295,19.38,19327,0
+IMOS.US,D,20250922,000000,19.4,19.6652,19.4,19.665,8819,0
+IMOS.US,D,20250923,000000,19.8988,20.1,19.8988,19.98,18081,0
+IMOS.US,D,20250924,000000,19.98,19.98,19.77,19.91,6626,0
+IMOS.US,D,20250925,000000,19.54,19.6,19.43,19.58,12147,0
+IMOS.US,D,20250926,000000,19.14,19.14,18.69,18.86,10856,0
+IMOS.US,D,20250929,000000,19.29,19.29,18.9401,19.05,6538,0
+IMOS.US,D,20250930,000000,19.15,19.3127,19.11,19.11,9439,0
+IMOS.US,D,20251001,000000,19.25,19.57,19.145,19.34,7517,0
+IMOS.US,D,20251002,000000,20.15,20.79,20.15,20.55,24902,0
+IMOS.US,D,20251003,000000,20.24,20.5,19.92,20.15,9790,0
+IMOS.US,D,20251006,000000,20.14,20.17,19.91,20.11,7801,0
+IMOS.US,D,20251007,000000,20,20.32,20,20.01,11312,0
+IMOS.US,D,20251008,000000,20.17,20.2,19.94,20.16,5225,0
+IMOS.US,D,20251009,000000,20.48,21.18,20.3,20.89,47760,0
+IMOS.US,D,20251010,000000,20.89,20.89,19.83,19.85,8785,0
+IMOS.US,D,20251013,000000,19.8,19.82,19.48,19.48,3181,0
+IMOS.US,D,20251014,000000,19.48,19.48,19.2401,19.29,6146,0
+IMOS.US,D,20251015,000000,19.9,19.99,19.37,19.625,2608,0
+IMOS.US,D,20251016,000000,20,20,19.8,19.84,2757,0
+IMOS.US,D,20251017,000000,20.05,20.3799,20.05,20.32,5841,0
+IMOS.US,D,20251020,000000,20.5,21.39,20.5,21.16,8145,0
+IMOS.US,D,20251021,000000,20.9,20.9,20.43,20.565,2606,0
+IMOS.US,D,20251022,000000,20.4,20.58,20.2,20.35,4499,0
+IMOS.US,D,20251023,000000,20.08,20.505,20.08,20.4275,2868,0
+IMOS.US,D,20251024,000000,20.515,20.6379,20.05,20.4801,3072,0
+IMOS.US,D,20251027,000000,21.33,21.7,21.33,21.41,25881,0
+IMOS.US,D,20251028,000000,22.12,23.3203,22.12,23.29,32898,0
+IMOS.US,D,20251029,000000,22.78,22.78,21.8,21.93,7596,0
+IMOS.US,D,20251030,000000,21.8,21.8,21.4,21.41,26928,0
+IMOS.US,D,20251031,000000,21.12,21.2,21,21.2,14343,0
+IMOS.US,D,20251103,000000,21.65,22.4,21.65,21.92,7002,0
+IMOS.US,D,20251104,000000,21.13,21.6,20.77,21.09,9570,0
+IMOS.US,D,20251105,000000,20.45,21.62,20.45,21.62,13873,0
+IMOS.US,D,20251106,000000,22.02,22.09,21.94,21.94,6849,0
+IMOS.US,D,20251107,000000,21.8713,21.9099,21.4,21.9099,2610,0
+IMOS.US,D,20251110,000000,22.15,22.48,21.9295,22.48,10127,0
+IMOS.US,D,20251111,000000,23.78,23.78,22.0001,22.1,22064,0
+IMOS.US,D,20251112,000000,24.51,25.8678,23.89,25.76,89960,0
+IMOS.US,D,20251113,000000,27.55,28.0957,27.55,27.89,29575,0
+IMOS.US,D,20251114,000000,29.4,30.9813,29.4,30.82,74604,0
+IMOS.US,D,20251117,000000,30.2,30.2,27.81,28.55,47568,0
+IMOS.US,D,20251118,000000,28.8,29.9199,28.8,29.5,26393,0
+IMOS.US,D,20251119,000000,29.4,29.94,29.4,29.79,17397,0
+IMOS.US,D,20251120,000000,29.86,30,29.08,29.08,13812,0
+IMOS.US,D,20251121,000000,28.92,28.92,28.13,28.2,13611,0
+IMOS.US,D,20251124,000000,28.14,28.27,27.2,27.47,41273,0
+IMOS.US,D,20251125,000000,27.78,28.09,27.72,27.915,11496,0
+IMOS.US,D,20251126,000000,27.03,27.35,26.58,27.05,19883,0
+IMOS.US,D,20251128,000000,26.86,27.33,26.86,27.33,5300,0
+IMOS.US,D,20251201,000000,27.08,27.322,25.27,26.97,17292,0
+IMOS.US,D,20251202,000000,27.4,28.3599,27.4,28.03,17574,0
+IMOS.US,D,20251203,000000,27.79,28.1495,27.79,28.07,5979,0
+IMOS.US,D,20251204,000000,27.55,28.0905,27.55,27.77,8320,0
+IMOS.US,D,20251205,000000,28,28,27.85,27.97,8167,0
+IMOS.US,D,20251208,000000,28.5,29.37,28.5,29.11,42852,0
+IMOS.US,D,20251209,000000,29.8,30.15,29.8,29.93,11893,0
+IMOS.US,D,20251210,000000,29.5,29.5,28.6316,29.16,4206,0
+IMOS.US,D,20251211,000000,29.13,29.7599,29.01,29.46,12251,0
+IMOS.US,D,20251212,000000,29.49,30,28.9,28.9,28207,0
+IMOS.US,D,20251215,000000,28.6,28.67,28.2769,28.29,26780,0
+IMOS.US,D,20251216,000000,28.2,28.24,27.5,27.57,5884,0
+IMOS.US,D,20251217,000000,28,28.28,27.74,27.75,3353,0
+IMOS.US,D,20251218,000000,28.125,28.72,28.12,28.19,4463,0
+IMOS.US,D,20251219,000000,28.17,28.2486,27.91,27.92,3323,0
+IMOS.US,D,20251222,000000,28.8,29.12,28.4,28.4,10388,0
+IMOS.US,D,20251223,000000,28.36,28.64,28.2,28.52,9488,0
+IMOS.US,D,20251224,000000,28.71,28.89,28.59,28.59,3978,0
+IMOS.US,D,20251226,000000,29.9,30.49,29.9,30.27,15514,0
+IMOS.US,D,20251229,000000,29.99,29.99,29.13,29.7,5193,0
+IMOS.US,D,20251230,000000,30.3,30.65,30.01,30.46,9307,0
+IMOS.US,D,20251231,000000,29.99,30.015,29.31,29.63,4660,0
+IMOS.US,D,20260102,000000,30.3,30.56,30.3,30.535,15943,0
+IMOS.US,D,20260105,000000,29.7,30.4542,29.7,30.14,17890,0
+IMOS.US,D,20260106,000000,31.8,32.5075,31.8,32.21,51878,0
+IMOS.US,D,20260107,000000,32.69,33.6972,32.69,33.57,29664,0
+IMOS.US,D,20260108,000000,33.39,33.8799,33.0767,33.24,7766,0
+IMOS.US,D,20260109,000000,36.15,36.6,35,36.6,61088,0
+IMOS.US,D,20260112,000000,36.85,37.78,36.85,37.78,57455,0
+IMOS.US,D,20260113,000000,37.75,37.89,37.01,37.01,23896,0
+IMOS.US,D,20260114,000000,37.73,38.1,37.05,38.05,104264,0
+IMOS.US,D,20260115,000000,39.09,39.94,38.85,39.43,39543,0
+IMOS.US,D,20260116,000000,42.42,43.1577,41.7401,42.57,71853,0
+IMOS.US,D,20260120,000000,44.57,45.4339,44.5,44.66,65127,0
+IMOS.US,D,20260121,000000,43.14,43.14,41.6123,42.53,100655,0
+IMOS.US,D,20260122,000000,42.46,42.46,41.51,41.8,34922,0
+IMOS.US,D,20260123,000000,41.81,41.94,41.35,41.94,18702,0
+IMOS.US,D,20260126,000000,41.81,42.6,41.69,42.185,19656,0
+IMOS.US,D,20260127,000000,42.24,42.92,42.19,42.92,18475,0
+IMOS.US,D,20260128,000000,42.7,42.79,41.5128,41.7,26227,0
+IMOS.US,D,20260129,000000,40.46,40.46,38.2951,38.8,56313,0
+IMOS.US,D,20260130,000000,38.19,38.37,37.08,37.13,45788,0
+IMOS.US,D,20260202,000000,36.58,37.1,33.25,36.64,39607,0
+IMOS.US,D,20260203,000000,35.78,35.8453,34.56,35.2,22037,0
+IMOS.US,D,20260204,000000,34.74,35.25,34.148,34.55,31288,0
+IMOS.US,D,20260205,000000,33.64,33.97,33.14,33.32,46788,0
+IMOS.US,D,20260206,000000,33.11,33.8671,33.11,33.56,60722,0
+IMOS.US,D,20260209,000000,33.68,34.25,33.61,34.13,19860,0
+IMOS.US,D,20260210,000000,33.91,35.725,33.7601,35.1,51635,0
+IMOS.US,D,20260211,000000,34.8,35.4999,34.5,35.21,22791,0
+IMOS.US,D,20260212,000000,35.62,35.91,34.918,35.47,44746,0
+IMOS.US,D,20260213,000000,35.77,35.9,34.9802,35.34,20121,0
+IMOS.US,D,20260217,000000,34.85,35.099,33.8754,34.47,29584,0
+IMOS.US,D,20260218,000000,34.89,35.31,34.12,34.14,21395,0