diff --git "a/daily/us/nasdaq stocks/2/klac.us.txt" "b/daily/us/nasdaq stocks/2/klac.us.txt"
new file mode 100644--- /dev/null
+++ "b/daily/us/nasdaq stocks/2/klac.us.txt"
@@ -0,0 +1,9039 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KLAC.US,D,19900326,000000,1.31415,1.35029,1.29654,1.29654,403858.91175619,0
+KLAC.US,D,19900327,000000,1.35029,1.35029,1.29654,1.35029,41319.412050345,0
+KLAC.US,D,19900328,000000,1.31415,1.35029,1.31415,1.33277,61975.076859609,0
+KLAC.US,D,19900329,000000,1.31415,1.35029,1.29654,1.29654,124622.00586391,0
+KLAC.US,D,19900330,000000,1.29654,1.35029,1.29654,1.29654,23320.846700526,0
+KLAC.US,D,19900402,000000,1.29654,1.33277,1.29654,1.33277,231255.54941776,0
+KLAC.US,D,19900403,000000,1.35029,1.48262,1.31415,1.46432,2387159.3707494,0
+KLAC.US,D,19900404,000000,1.46432,1.53637,1.46432,1.50034,1436161.2475264,0
+KLAC.US,D,19900405,000000,1.48262,1.51895,1.48262,1.50034,5416756.896202,0
+KLAC.US,D,19900406,000000,1.48262,1.51895,1.48262,1.48262,1606767.2389023,0
+KLAC.US,D,19900409,000000,1.48262,1.51895,1.48262,1.48262,356541.32499454,0
+KLAC.US,D,19900410,000000,1.48262,1.51895,1.48262,1.50034,1111605.136139,0
+KLAC.US,D,19900411,000000,1.48262,1.59644,1.48262,1.59644,4746327.2595128,0
+KLAC.US,D,19900412,000000,1.61446,1.61446,1.51895,1.53637,676430.84231237,0
+KLAC.US,D,19900416,000000,1.51895,1.57249,1.50034,1.50034,247246.64076533,0
+KLAC.US,D,19900417,000000,1.50034,1.53637,1.50034,1.50034,137950.94623215,0
+KLAC.US,D,19900418,000000,1.53637,1.53637,1.46432,1.46432,520485.37194631,0
+KLAC.US,D,19900419,000000,1.46432,1.46432,1.40443,1.42848,441173.47884181,0
+KLAC.US,D,19900420,000000,1.38681,1.38681,1.35029,1.35029,1328864.9445637,0
+KLAC.US,D,19900423,000000,1.35029,1.35029,1.27238,1.31415,1132934.6737008,0
+KLAC.US,D,19900424,000000,1.29654,1.35029,1.29654,1.35029,648435.31911039,0
+KLAC.US,D,19900425,000000,1.31415,1.42848,1.31415,1.38681,302558.76289678,0
+KLAC.US,D,19900426,000000,1.38681,1.46432,1.38681,1.4467,97967.156039362,0
+KLAC.US,D,19900427,000000,1.38681,1.40443,1.35029,1.36859,342542.55308957,0
+KLAC.US,D,19900430,000000,1.35029,1.38681,1.35029,1.38681,93963.321378609,0
+KLAC.US,D,19900501,000000,1.36859,1.36859,1.35029,1.36859,71306.244390956,0
+KLAC.US,D,19900502,000000,1.35029,1.36859,1.35029,1.35029,137287.17651927,0
+KLAC.US,D,19900503,000000,1.35029,1.38681,1.35029,1.38681,75972.838460605,0
+KLAC.US,D,19900504,000000,1.38681,1.42848,1.35029,1.38681,540474.23613078,0
+KLAC.US,D,19900507,000000,1.40443,1.42848,1.40443,1.42848,67976.282482844,0
+KLAC.US,D,19900508,000000,1.40443,1.46432,1.38681,1.46432,219259.19999516,0
+KLAC.US,D,19900509,000000,1.42848,1.46432,1.42848,1.46432,166611.24945099,0
+KLAC.US,D,19900510,000000,1.42848,1.46432,1.42848,1.46432,410522.87678833,0
+KLAC.US,D,19900511,000000,1.46432,1.46432,1.42848,1.42848,473828.52398561,0
+KLAC.US,D,19900514,000000,1.42848,1.48262,1.42848,1.4467,537810.06454349,0
+KLAC.US,D,19900515,000000,1.46432,1.46432,1.42848,1.46432,795724.50500171,0
+KLAC.US,D,19900516,000000,1.42848,1.50034,1.42848,1.48262,2712376.2209379,0
+KLAC.US,D,19900517,000000,1.46432,1.53637,1.46432,1.51895,1082289.145639,0
+KLAC.US,D,19900518,000000,1.53637,1.61446,1.50034,1.59644,1044963.4652096,0
+KLAC.US,D,19900521,000000,1.57249,1.78273,1.57249,1.68652,3013599.3619771,0
+KLAC.US,D,19900522,000000,1.76482,1.76482,1.68652,1.70443,1080952.5134774,0
+KLAC.US,D,19900523,000000,1.68652,1.68652,1.65039,1.65039,933006.6300011,0
+KLAC.US,D,19900524,000000,1.65039,1.66831,1.65039,1.66831,907008.47776158,0
+KLAC.US,D,19900525,000000,1.65039,1.68652,1.61446,1.63258,241249.47635801,0
+KLAC.US,D,19900529,000000,1.63258,1.70443,1.63258,1.70443,3037594.0814303,0
+KLAC.US,D,19900530,000000,1.70443,1.76482,1.68652,1.76482,983652.1580629,0
+KLAC.US,D,19900531,000000,1.74651,1.80055,1.74651,1.78273,533148.52199372,0
+KLAC.US,D,19900601,000000,1.80055,1.80055,1.76482,1.78273,1788033.9578434,0
+KLAC.US,D,19900604,000000,1.78273,1.80055,1.78273,1.80055,560468.15183513,0
+KLAC.US,D,19900605,000000,1.78273,1.80055,1.72859,1.72859,1354851.9834594,0
+KLAC.US,D,19900606,000000,1.74651,1.76482,1.70443,1.72859,544478.07079153,0
+KLAC.US,D,19900607,000000,1.72859,1.78273,1.72859,1.78273,251911.21422703,0
+KLAC.US,D,19900608,000000,1.74651,1.78273,1.72859,1.74651,1060289.7765403,0
+KLAC.US,D,19900611,000000,1.72859,1.76482,1.70443,1.70443,169275.42103827,0
+KLAC.US,D,19900612,000000,1.70443,1.76482,1.70443,1.76482,270569.50807381,0
+KLAC.US,D,19900613,000000,1.76482,1.76482,1.70443,1.72859,424516.59717341,0
+KLAC.US,D,19900614,000000,1.70443,1.72859,1.66831,1.66831,289896.62315336,0
+KLAC.US,D,19900615,000000,1.66831,1.68652,1.65039,1.68652,473828.52398561,0
+KLAC.US,D,19900618,000000,1.66831,1.70443,1.65039,1.70443,549140.62364527,0
+KLAC.US,D,19900619,000000,1.65039,1.68652,1.65039,1.66831,107293.27205082,0
+KLAC.US,D,19900620,000000,1.66831,1.72859,1.66831,1.72859,519817.56101754,0
+KLAC.US,D,19900621,000000,1.70443,1.76482,1.70443,1.76482,850364.77498847,0
+KLAC.US,D,19900622,000000,1.72859,1.78273,1.72859,1.74651,919675.6690249,0
+KLAC.US,D,19900625,000000,1.70443,1.72859,1.66831,1.66831,784390.91498799,0
+KLAC.US,D,19900626,000000,1.68652,1.72859,1.68652,1.70443,171940.60292953,0
+KLAC.US,D,19900627,000000,1.68652,1.72859,1.68652,1.68652,192599.29865072,0
+KLAC.US,D,19900628,000000,1.72859,1.78273,1.68652,1.72859,197929.66243324,0
+KLAC.US,D,19900629,000000,1.78273,1.80055,1.74651,1.80055,177269.95640807,0
+KLAC.US,D,19900702,000000,1.74651,1.87289,1.74651,1.81876,469166.98143584,0
+KLAC.US,D,19900703,000000,1.83668,1.8547,1.81876,1.83668,323216.448314,0
+KLAC.US,D,19900705,000000,1.81876,1.83668,1.76482,1.83668,182605.37171048,0
+KLAC.US,D,19900706,000000,1.76482,1.80055,1.76482,1.76482,97967.156039362,0
+KLAC.US,D,19900709,000000,1.76482,1.83668,1.68652,1.72859,413850.81808848,0
+KLAC.US,D,19900710,000000,1.70443,1.74651,1.70443,1.72859,101958.86705239,0
+KLAC.US,D,19900711,000000,1.72859,1.76482,1.70443,1.76482,391196.77201275,0
+KLAC.US,D,19900712,000000,1.76482,1.80055,1.72859,1.80055,1308869.0082513,0
+KLAC.US,D,19900713,000000,1.76482,1.80055,1.76482,1.80055,151948.70783314,0
+KLAC.US,D,19900716,000000,1.80055,1.80055,1.76482,1.80055,49320.009244015,0
+KLAC.US,D,19900717,000000,1.76482,1.80055,1.76482,1.76482,156612.27099086,0
+KLAC.US,D,19900718,000000,1.76482,1.80055,1.76482,1.80055,79971.621601475,0
+KLAC.US,D,19900719,000000,1.76482,1.80055,1.72859,1.72859,1550115.4536973,0
+KLAC.US,D,19900720,000000,1.76482,1.76482,1.66831,1.68652,1262216.2015065,0
+KLAC.US,D,19900723,000000,1.65039,1.68652,1.65039,1.66831,429847.9712599,0
+KLAC.US,D,19900724,000000,1.68652,1.68652,1.65039,1.65039,291229.21409898,0
+KLAC.US,D,19900725,000000,1.65039,1.68652,1.61446,1.63258,1520129.6316608,0
+KLAC.US,D,19900726,000000,1.65039,1.65039,1.61446,1.63258,125289.81679269,0
+KLAC.US,D,19900727,000000,1.59644,1.65039,1.59644,1.65039,264574.36427444,0
+KLAC.US,D,19900730,000000,1.66831,1.66831,1.61446,1.66831,87972.218795143,0
+KLAC.US,D,19900731,000000,1.65039,1.68652,1.65039,1.68652,551808.83644846,0
+KLAC.US,D,19900801,000000,1.70443,1.72859,1.61446,1.61446,332548.62614933,0
+KLAC.US,D,19900802,000000,1.57249,1.61446,1.53637,1.55448,160607.01291581,0
+KLAC.US,D,19900803,000000,1.55448,1.61446,1.4467,1.51895,1072290.1671789,0
+KLAC.US,D,19900806,000000,1.50034,1.50034,1.40443,1.40443,721078.19566287,0
+KLAC.US,D,19900807,000000,1.40443,1.48262,1.40443,1.40443,189934.11675946,0
+KLAC.US,D,19900808,000000,1.40443,1.46432,1.40443,1.42848,215259.40655031,0
+KLAC.US,D,19900809,000000,1.40443,1.4467,1.40443,1.40443,182605.37171048,0
+KLAC.US,D,19900810,000000,1.46432,1.46432,1.35029,1.35029,340546.19243107,0
+KLAC.US,D,19900813,000000,1.33277,1.35029,1.33277,1.35029,278568.08465953,0
+KLAC.US,D,19900814,000000,1.35029,1.38681,1.31415,1.36859,497825.26404673,0
+KLAC.US,D,19900815,000000,1.33277,1.36859,1.31415,1.31415,641108.59466935,0
+KLAC.US,D,19900816,000000,1.31415,1.33277,1.27238,1.27238,93963.321378609,0
+KLAC.US,D,19900817,000000,1.23656,1.27238,1.21834,1.23656,1601437.8854238,0
+KLAC.US,D,19900820,000000,1.20014,1.23656,1.16411,1.20014,515817.76757269,0
+KLAC.US,D,19900821,000000,1.16411,1.20014,1.16411,1.18222,729074.75164063,0
+KLAC.US,D,19900822,000000,1.18222,1.20014,1.0864,1.0864,799051.43599789,0
+KLAC.US,D,19900823,000000,1.10422,1.14639,1.06849,1.0864,1367515.1335068,0
+KLAC.US,D,19900824,000000,1.12838,1.18222,1.12838,1.16411,781724.72279277,0
+KLAC.US,D,19900827,000000,1.20014,1.23656,1.18222,1.21834,251247.44451416,0
+KLAC.US,D,19900828,000000,1.21834,1.23656,1.16411,1.23656,450507.67728508,0
+KLAC.US,D,19900829,000000,1.23656,1.23656,1.16411,1.16411,1022971.1682388,0
+KLAC.US,D,19900830,000000,1.18222,1.18222,1.12838,1.12838,99966.547609797,0
+KLAC.US,D,19900831,000000,1.16411,1.16411,1.12838,1.14639,620448.88864417,0
+KLAC.US,D,19900904,000000,1.14639,1.14639,1.12838,1.12838,271904.1196274,0
+KLAC.US,D,19900905,000000,1.16411,1.16411,1.12838,1.16411,813712.96731176,0
+KLAC.US,D,19900906,000000,1.16411,1.16411,1.12838,1.12838,281898.04656764,0
+KLAC.US,D,19900907,000000,1.12838,1.14639,1.10422,1.10422,332548.62614933,0
+KLAC.US,D,19900910,000000,1.14639,1.14639,1.0864,1.10422,497825.26404673,0
+KLAC.US,D,19900911,000000,1.06849,1.12838,1.06849,1.12838,56648.754292994,0
+KLAC.US,D,19900912,000000,1.12838,1.12838,1.0864,1.12838,222590.17220725,0
+KLAC.US,D,19900913,000000,1.12838,1.12838,1.06849,1.12838,181267.72924497,0
+KLAC.US,D,19900914,000000,1.10422,1.10422,1.05048,1.05048,507151.38005819,0
+KLAC.US,D,19900917,000000,1.05048,1.0864,1.05048,1.0864,285896.82970851,0
+KLAC.US,D,19900918,000000,1.0864,1.0864,1.05048,1.0864,356541.32499454,0
+KLAC.US,D,19900919,000000,1.10422,1.12838,1.0864,1.10422,992981.3049863,0
+KLAC.US,D,19900920,000000,1.0864,1.12838,1.0864,1.10422,1088947.0488473,0
+KLAC.US,D,19900921,000000,1.12838,1.12838,1.06849,1.0864,325217.86049239,0
+KLAC.US,D,19900924,000000,1.10422,1.16411,1.0864,1.10422,788394.74964875,0
+KLAC.US,D,19900925,000000,1.14639,1.16411,1.0864,1.16411,678422.151451,0
+KLAC.US,D,19900926,000000,1.20014,1.20014,1.14639,1.18222,453171.84887238,0
+KLAC.US,D,19900927,000000,1.18222,1.18222,1.10422,1.12838,299897.62222143,0
+KLAC.US,D,19900928,000000,1.0864,1.14639,1.06849,1.14639,473163.74396876,0
+KLAC.US,D,19901001,000000,1.16411,1.18222,1.12838,1.18222,181939.58138967,0
+KLAC.US,D,19901002,000000,1.20014,1.27238,1.20014,1.27238,516486.58880545,0
+KLAC.US,D,19901003,000000,1.01455,1.10422,0.954069,1.06849,4598376.3245166,0
+KLAC.US,D,19901004,000000,0.996233,1.05048,0.900224,0.936352,4079226.5744279,0
+KLAC.US,D,19901005,000000,0.900224,0.936352,0.864295,0.936352,921673.03998738,0
+KLAC.US,D,19901008,000000,0.954069,0.996233,0.954069,0.996233,478499.15927117,0
+KLAC.US,D,19901009,000000,0.996233,0.996233,0.954069,0.954069,927004.4140739,0
+KLAC.US,D,19901010,000000,0.972578,1.01455,0.972578,0.972578,226584.91413221,0
+KLAC.US,D,19901011,000000,1.01455,1.01455,0.936352,0.936352,1430161.0522071,0
+KLAC.US,D,19901012,000000,0.954069,0.972578,0.900224,0.936352,1238229.5644852,0
+KLAC.US,D,19901015,000000,0.936352,0.936352,0.882111,0.882111,184600.72206502,0
+KLAC.US,D,19901016,000000,0.882111,0.936352,0.882111,0.900224,113293.46737008,0
+KLAC.US,D,19901017,000000,0.900224,0.996233,0.900224,0.936352,311226.16071526,0
+KLAC.US,D,19901018,000000,0.972578,1.06849,0.954069,1.06849,1527458.3767097,0
+KLAC.US,D,19901019,000000,1.0864,1.0864,1.03236,1.03236,2866323.3100374,0
+KLAC.US,D,19901022,000000,1.05048,1.0864,1.03236,1.06849,955665.72759671,0
+KLAC.US,D,19901023,000000,1.05048,1.05048,0.972578,1.05048,573799.11281131,0
+KLAC.US,D,19901024,000000,1.05048,1.06849,1.03236,1.06849,423184.00622778,0
+KLAC.US,D,19901025,000000,1.05048,1.12838,1.05048,1.12838,1445491.4047538,0
+KLAC.US,D,19901026,000000,1.12838,1.12838,1.05048,1.05048,347208.13685524,0
+KLAC.US,D,19901029,000000,1.06849,1.06849,1.05048,1.06849,91961.909200219,0
+KLAC.US,D,19901030,000000,1.06849,1.06849,1.03236,1.06849,534478.08202743,0
+KLAC.US,D,19901031,000000,1.06849,1.06849,1.05048,1.06849,610449.91018405,0
+KLAC.US,D,19901101,000000,1.06849,1.06849,1.05048,1.06849,53984.58270571,0
+KLAC.US,D,19901102,000000,1.05048,1.06849,1.05048,1.05048,183937.96265612,0
+KLAC.US,D,19901105,000000,1.05048,1.0864,1.03236,1.05048,960995.08107525,0
+KLAC.US,D,19901106,000000,1.06849,1.06849,0.996233,1.03236,336549.42989816,0
+KLAC.US,D,19901107,000000,0.996233,1.03236,0.996233,1.01455,147283.12406747,0
+KLAC.US,D,19901108,000000,0.996233,1.03236,0.996233,1.03236,120627.26393894,0
+KLAC.US,D,19901109,000000,1.03236,1.06849,1.01455,1.05048,231921.33973859,0
+KLAC.US,D,19901112,000000,1.06849,1.0864,1.05048,1.06849,588458.62351723,0
+KLAC.US,D,19901113,000000,1.05048,1.0864,1.05048,1.0864,385195.56638953,0
+KLAC.US,D,19901114,000000,1.0864,1.12838,1.05048,1.0864,420514.78312061,0
+KLAC.US,D,19901115,000000,1.10422,1.10422,1.05048,1.05048,305226.97569998,0
+KLAC.US,D,19901116,000000,1.05048,1.06849,0.972578,0.996233,506484.57943339,0
+KLAC.US,D,19901119,000000,0.972578,1.03236,0.972578,1.01455,118620.80024067,0
+KLAC.US,D,19901120,000000,0.972578,1.03236,0.972578,1.01455,217252.73629689,0
+KLAC.US,D,19901121,000000,1.03236,1.03236,0.996233,0.996233,162610.44570217,0
+KLAC.US,D,19901123,000000,0.996233,1.03236,0.996233,0.996233,70639.443766152,0
+KLAC.US,D,19901126,000000,0.996233,1.01455,0.972578,1.01455,253909.59549348,0
+KLAC.US,D,19901127,000000,0.996233,0.996233,0.972578,0.996233,306556.53573368,0
+KLAC.US,D,19901128,000000,0.996233,1.01455,0.954069,0.996233,346542.34653442,0
+KLAC.US,D,19901129,000000,0.972578,1.01455,0.972578,0.972578,447838.45417791,0
+KLAC.US,D,19901130,000000,0.972578,0.996233,0.972578,0.972578,376535.24069889,0
+KLAC.US,D,19901203,000000,0.996233,1.05048,0.972578,1.01455,886351.80264836,0
+KLAC.US,D,19901204,000000,1.01455,1.03236,1.01455,1.01455,496497.72462098,0
+KLAC.US,D,19901205,000000,1.03236,1.06849,1.01455,1.06849,2385156.948267,0
+KLAC.US,D,19901206,000000,1.0864,1.12838,1.05048,1.0864,804379.77917246,0
+KLAC.US,D,19901207,000000,1.10422,1.12838,1.0864,1.12838,179937.15890729,0
+KLAC.US,D,19901210,000000,1.12838,1.21834,1.0864,1.21834,364541.92218821,0
+KLAC.US,D,19901211,000000,1.20014,1.21834,1.16411,1.18222,493825.47060189,0
+KLAC.US,D,19901212,000000,1.20014,1.21834,1.16411,1.18222,924342.26309455,0
+KLAC.US,D,19901213,000000,1.21834,1.21834,1.18222,1.18222,73301.594745482,0
+KLAC.US,D,19901214,000000,1.18222,1.21834,1.14639,1.14639,95296.922628216,0
+KLAC.US,D,19901217,000000,1.14639,1.18222,1.12838,1.14639,312553.70014101,0
+KLAC.US,D,19901218,000000,1.10422,1.16411,1.10422,1.14639,593794.03881964,0
+KLAC.US,D,19901219,000000,1.20014,1.20014,1.16411,1.18222,159944.25350693,0
+KLAC.US,D,19901220,000000,1.16411,1.25447,1.16411,1.25447,205262.44869813,0
+KLAC.US,D,19901221,000000,1.25447,1.4467,1.25447,1.38681,1497468.5134572,0
+KLAC.US,D,19901224,000000,1.42848,1.42848,1.35029,1.40443,321884.86767235,0
+KLAC.US,D,19901226,000000,1.35029,1.40443,1.35029,1.36859,542478.6792211,0
+KLAC.US,D,19901227,000000,1.35029,1.36859,1.31415,1.35029,627776.62338919,0
+KLAC.US,D,19901228,000000,1.33277,1.35029,1.31415,1.31415,329219.6745452,0
+KLAC.US,D,19901231,000000,1.35029,1.35029,1.31415,1.31415,323216.448314,0
+KLAC.US,D,19910102,000000,1.35029,1.36859,1.31415,1.36859,275234.08153552,0
+KLAC.US,D,19910103,000000,1.36859,1.36859,1.33277,1.35029,364541.92218821,0
+KLAC.US,D,19910104,000000,1.35029,1.36859,1.33277,1.33277,208591.40030227,0
+KLAC.US,D,19910107,000000,1.31415,1.36859,1.31415,1.31415,982989.39865401,0
+KLAC.US,D,19910108,000000,1.25447,1.31415,1.20014,1.29654,2235210.6629164,0
+KLAC.US,D,19910109,000000,1.31415,1.38681,1.29654,1.33277,370535.04537963,0
+KLAC.US,D,19910110,000000,1.35029,1.38681,1.33277,1.36859,300559.37132635,0
+KLAC.US,D,19910111,000000,1.36859,1.42848,1.36859,1.38681,355206.71344097,0
+KLAC.US,D,19910114,000000,1.35029,1.38681,1.31415,1.33277,299897.62222143,0
+KLAC.US,D,19910115,000000,1.35029,1.35029,1.31415,1.33277,126620.38713036,0
+KLAC.US,D,19910116,000000,1.35029,1.36859,1.31415,1.36859,91298.139487347,0
+KLAC.US,D,19910117,000000,1.42848,1.4467,1.35029,1.36859,1264887.4452217,0
+KLAC.US,D,19910118,000000,1.35029,1.36859,1.31415,1.31415,712413.82875633,0
+KLAC.US,D,19910121,000000,1.31415,1.33277,1.29654,1.29654,215926.20717512,0
+KLAC.US,D,19910122,000000,1.29654,1.33277,1.29654,1.31415,211258.60280149,0
+KLAC.US,D,19910123,000000,1.31415,1.35029,1.29654,1.33277,112626.66674527,0
+KLAC.US,D,19910124,000000,1.31415,1.36859,1.31415,1.36859,117961.07174371,0
+KLAC.US,D,19910125,000000,1.35029,1.42848,1.33277,1.42848,310553.29826659,0
+KLAC.US,D,19910128,000000,1.4467,1.4467,1.38681,1.40443,143281.31001467,0
+KLAC.US,D,19910129,000000,1.40443,1.53637,1.40443,1.50034,1155586.6991686,0
+KLAC.US,D,19910130,000000,1.53637,1.63258,1.50034,1.61446,897679.3308382,0
+KLAC.US,D,19910131,000000,1.61446,1.63258,1.59644,1.63258,219920.94910008,0
+KLAC.US,D,19910201,000000,1.63258,1.65039,1.59644,1.65039,1442157.4016297,0
+KLAC.US,D,19910204,000000,1.65039,1.70443,1.63258,1.70443,1194915.8123843,0
+KLAC.US,D,19910205,000000,1.66831,1.72859,1.66831,1.68652,431179.55190157,0
+KLAC.US,D,19910206,000000,1.70443,1.89656,1.68652,1.87289,3935282.5050043,0
+KLAC.US,D,19910207,000000,1.83668,1.91477,1.81876,1.8547,2926963.7753434,0
+KLAC.US,D,19910208,000000,1.81876,1.8547,1.81876,1.83668,2623742.2530379,0
+KLAC.US,D,19910211,000000,1.81876,1.8547,1.81876,1.8547,1120273.5442614,0
+KLAC.US,D,19910212,000000,1.81876,1.87289,1.81876,1.87289,1271552.4205578,0
+KLAC.US,D,19910213,000000,1.87289,1.91477,1.83668,1.91477,2334506.3686854,0
+KLAC.US,D,19910214,000000,1.91477,1.951,1.89656,1.91477,5034225.5013998,0
+KLAC.US,D,19910215,000000,1.89656,1.93248,1.89656,1.89656,685097.22982687,0
+KLAC.US,D,19910219,000000,1.89656,1.951,1.89656,1.951,2543767.6005244,0
+KLAC.US,D,19910220,000000,1.951,2.00444,1.91477,1.98672,1455489.37291,0
+KLAC.US,D,19910221,000000,1.951,1.98672,1.951,1.951,1187578.9849035,0
+KLAC.US,D,19910222,000000,1.951,1.96882,1.89656,1.91477,1344191.2558943,0
+KLAC.US,D,19910225,000000,1.91477,1.93248,1.78273,1.80055,759065.62519716,0
+KLAC.US,D,19910226,000000,1.76482,1.80055,1.74651,1.80055,303221.52230569,0
+KLAC.US,D,19910227,000000,1.80055,1.80055,1.66831,1.72859,681760.19579092,0
+KLAC.US,D,19910228,000000,1.78273,1.80055,1.74651,1.80055,139951.34810656,0
+KLAC.US,D,19910301,000000,1.76482,1.87289,1.76482,1.80055,483161.71212491,0
+KLAC.US,D,19910304,000000,1.80055,1.81876,1.76482,1.81876,322555.70951307,0
+KLAC.US,D,19910305,000000,1.83668,1.83668,1.57249,1.72859,3273512.1837019,0
+KLAC.US,D,19910306,000000,1.72859,1.76482,1.55448,1.66831,3512758.2272734,0
+KLAC.US,D,19910307,000000,1.68652,1.68652,1.59644,1.65039,1249557.092675,0
+KLAC.US,D,19910308,000000,1.65039,1.65039,1.61446,1.61446,299225.77007675,0
+KLAC.US,D,19910311,000000,1.61446,1.65039,1.57249,1.57249,298562.00036387,0
+KLAC.US,D,19910312,000000,1.59644,1.65039,1.53637,1.65039,1312869.8120001,0
+KLAC.US,D,19910313,000000,1.59644,1.66831,1.59644,1.65039,863028.93533987,0
+KLAC.US,D,19910314,000000,1.65039,1.66831,1.61446,1.61446,1956642.5782567,0
+KLAC.US,D,19910315,000000,1.65039,1.66831,1.61446,1.65039,599120.36138626,0
+KLAC.US,D,19910318,000000,1.66831,1.66831,1.63258,1.65039,105964.7223211,0
+KLAC.US,D,19910319,000000,1.63258,1.63258,1.59644,1.63258,429847.9712599,0
+KLAC.US,D,19910320,000000,1.63258,1.63258,1.57249,1.61446,378529.58074944,0
+KLAC.US,D,19910321,000000,1.61446,1.61446,1.55448,1.55448,539807.43550597,0
+KLAC.US,D,19910322,000000,1.59644,1.59644,1.53637,1.53637,463167.79642056,0
+KLAC.US,D,19910325,000000,1.57249,1.61446,1.50034,1.61446,1332863.7277045,0
+KLAC.US,D,19910326,000000,1.61446,1.68652,1.61446,1.65039,691088.33241033,0
+KLAC.US,D,19910327,000000,1.65039,1.65039,1.61446,1.61446,813046.16668695,0
+KLAC.US,D,19910328,000000,1.65039,1.65039,1.53637,1.61446,3344820.4487007,0
+KLAC.US,D,19910401,000000,1.59644,1.68652,1.57249,1.68652,531144.07890341,0
+KLAC.US,D,19910402,000000,1.70443,1.76482,1.68652,1.72859,1884670.543545,0
+KLAC.US,D,19910403,000000,1.74651,1.91477,1.72859,1.89656,3256183.4498887,0
+KLAC.US,D,19910404,000000,1.8547,1.91477,1.8547,1.87289,632441.19685088,0
+KLAC.US,D,19910405,000000,1.91477,1.951,1.87289,1.93248,403858.91175619,0
+KLAC.US,D,19910408,000000,1.89656,1.98672,1.89656,1.951,1108943.9954635,0
+KLAC.US,D,19910409,000000,1.951,2.10065,1.951,2.00444,2377829.2135221,0
+KLAC.US,D,19910410,000000,1.98672,2.0288,1.78273,1.83668,3184211.4151769,0
+KLAC.US,D,19910411,000000,1.83668,1.93248,1.83668,1.89656,847701.61370518,0
+KLAC.US,D,19910412,000000,1.951,1.98672,1.87289,1.98672,903013.73583662,0
+KLAC.US,D,19910415,000000,1.951,2.06463,1.951,2.0288,952333.74508064,0
+KLAC.US,D,19910416,000000,2.0288,2.13659,2.0288,2.04671,2085264.3775656,0
+KLAC.US,D,19910417,000000,2.04671,2.17311,2.04671,2.11867,1464813.4683133,0
+KLAC.US,D,19910418,000000,2.10065,2.13659,2.08245,2.08245,607783.71798882,0
+KLAC.US,D,19910419,000000,2.06463,2.08245,2.0288,2.08245,1302210.0947392,0
+KLAC.US,D,19910422,000000,2.0288,2.06463,2.00444,2.0288,308561.98912798,0
+KLAC.US,D,19910423,000000,2.0288,2.0288,1.98672,2.00444,237917.49384194,0
+KLAC.US,D,19910424,000000,1.98672,2.0288,1.951,1.98672,208591.40030227,0
+KLAC.US,D,19910425,000000,1.951,2.00444,1.951,1.96882,57313.534309845,0
+KLAC.US,D,19910426,000000,1.951,1.951,1.83668,1.87289,863028.93533987,0
+KLAC.US,D,19910429,000000,1.87289,1.93248,1.8547,1.93248,101958.86705239,0
+KLAC.US,D,19910430,000000,1.87289,1.93248,1.80055,1.80055,845036.43181391,0
+KLAC.US,D,19910501,000000,1.80055,1.81876,1.74651,1.76482,823040.0936272,0
+KLAC.US,D,19910502,000000,1.80055,1.87289,1.76482,1.8547,336549.42989816,0
+KLAC.US,D,19910503,000000,1.87289,1.89656,1.81876,1.89656,178602.54735371,0
+KLAC.US,D,19910506,000000,1.91477,1.96882,1.89656,1.951,469166.98143584,0
+KLAC.US,D,19910507,000000,1.93248,1.98672,1.89656,1.951,678422.151451,0
+KLAC.US,D,19910508,000000,1.89656,1.93248,1.89656,1.89656,965659.65453694,0
+KLAC.US,D,19910509,000000,1.89656,1.951,1.89656,1.951,66639.650321305,0
+KLAC.US,D,19910510,000000,1.91477,2.0288,1.91477,1.98672,1495470.1321908,0
+KLAC.US,D,19910513,000000,1.98672,2.06463,1.98672,2.00444,443180.95284406,0
+KLAC.US,D,19910514,000000,2.0288,2.0288,1.951,1.96882,633771.76718856,0
+KLAC.US,D,19910515,000000,1.951,1.951,1.87289,1.89656,861031.56437739,0
+KLAC.US,D,19910516,000000,1.89656,1.951,1.87289,1.91477,369868.24475482,0
+KLAC.US,D,19910517,000000,1.91477,1.91477,1.87289,1.91477,183272.1723353,0
+KLAC.US,D,19910520,000000,1.89656,1.91477,1.87289,1.87289,28657.272306911,0
+KLAC.US,D,19910521,000000,1.87289,1.93248,1.87289,1.93248,119962.4839221,0
+KLAC.US,D,19910522,000000,1.91477,1.93248,1.87289,1.89656,127287.18775517,0
+KLAC.US,D,19910523,000000,1.87289,1.91477,1.83668,1.89656,321220.0876555,0
+KLAC.US,D,19910524,000000,1.87289,1.87289,1.83668,1.8547,37316.587693568,0
+KLAC.US,D,19910528,000000,1.83668,1.89656,1.83668,1.89656,525811.69451293,0
+KLAC.US,D,19910529,000000,1.87289,1.87289,1.81876,1.87289,445173.27228666,0
+KLAC.US,D,19910530,000000,1.81876,1.89656,1.81876,1.89656,1127602.2893103,0
+KLAC.US,D,19910531,000000,1.89656,1.89656,1.8547,1.89656,719740.55319737,0
+KLAC.US,D,19910603,000000,1.89656,1.89656,1.8547,1.89656,42652.002995976,0
+KLAC.US,D,19910604,000000,1.87289,1.89656,1.8547,1.89656,259239.959276,0
+KLAC.US,D,19910605,000000,1.87289,1.91477,1.87289,1.87289,448506.2651067,0
+KLAC.US,D,19910606,000000,1.87289,1.89656,1.8547,1.8547,295894.79786466,0
+KLAC.US,D,19910607,000000,1.89656,1.89656,1.8547,1.8547,42652.002995976,0
+KLAC.US,D,19910610,000000,1.8547,1.87289,1.8547,1.87289,127954.99868396,0
+KLAC.US,D,19910611,000000,1.89656,2.00444,1.87289,1.93248,664432.47228182,0
+KLAC.US,D,19910612,000000,1.93248,1.98672,1.93248,1.951,185267.52268982,0
+KLAC.US,D,19910613,000000,1.98672,2.08245,1.93248,2.0288,821044.74327268,0
+KLAC.US,D,19910614,000000,2.10065,2.13659,2.0288,2.10065,544478.07079153,0
+KLAC.US,D,19910617,000000,2.13659,2.13659,2.06463,2.06463,239248.06417962,0
+KLAC.US,D,19910618,000000,2.08245,2.11867,2.04671,2.08245,414518.62901726,0
+KLAC.US,D,19910619,000000,2.0288,2.0288,1.96882,1.96882,477160.50650168,0
+KLAC.US,D,19910620,000000,1.951,1.96882,1.91477,1.93248,244581.45887407,0
+KLAC.US,D,19910621,000000,1.93248,1.96882,1.93248,1.96882,236588.94411222,0
+KLAC.US,D,19910624,000000,1.91477,1.951,1.87289,1.87289,324554.09077952,0
+KLAC.US,D,19910625,000000,1.87289,1.89656,1.83668,1.8547,318556.9263722,0
+KLAC.US,D,19910626,000000,1.8547,1.8547,1.66831,1.74651,2189894.488333,0
+KLAC.US,D,19910627,000000,1.70443,1.74651,1.70443,1.70443,85970.806616755,0
+KLAC.US,D,19910628,000000,1.76482,1.87289,1.76482,1.87289,780393.1421511,0
+KLAC.US,D,19910701,000000,1.87289,1.87289,1.81876,1.83668,61975.076859609,0
+KLAC.US,D,19910702,000000,1.81876,1.83668,1.72859,1.72859,848365.38341805,0
+KLAC.US,D,19910703,000000,1.72859,1.72859,1.68652,1.68652,395859.32486651,0
+KLAC.US,D,19910705,000000,1.68652,1.72859,1.59644,1.59644,213927.82590866,0
+KLAC.US,D,19910708,000000,1.57249,1.68652,1.50034,1.68652,585795.46223391,0
+KLAC.US,D,19910709,000000,1.65039,1.68652,1.63258,1.63258,467170.62077734,0
+KLAC.US,D,19910710,000000,1.63258,1.65039,1.61446,1.65039,168610.64102142,0
+KLAC.US,D,19910711,000000,1.65039,1.65039,1.61446,1.63258,37982.378014395,0
+KLAC.US,D,19910712,000000,1.68652,1.68652,1.63258,1.66831,875690.06477932,0
+KLAC.US,D,19910715,000000,1.68652,1.70443,1.66831,1.66831,178602.54735371,0
+KLAC.US,D,19910716,000000,1.68652,1.72859,1.66831,1.66831,127287.18775517,0
+KLAC.US,D,19910717,000000,1.66831,1.70443,1.66831,1.70443,64640.258750871,0
+KLAC.US,D,19910718,000000,1.66831,1.74651,1.66831,1.70443,913012.71429675,0
+KLAC.US,D,19910719,000000,1.76482,1.76482,1.68652,1.68652,272568.89964425,0
+KLAC.US,D,19910722,000000,1.68652,1.76482,1.68652,1.76482,61313.32775469,0
+KLAC.US,D,19910723,000000,1.68652,1.72859,1.66831,1.66831,138615.72624899,0
+KLAC.US,D,19910724,000000,1.66831,1.72859,1.66831,1.68652,198599.49396999,0
+KLAC.US,D,19910725,000000,1.68652,1.70443,1.66831,1.70443,1642088.4762414,0
+KLAC.US,D,19910726,000000,1.66831,1.68652,1.66831,1.68652,50649.569277714,0
+KLAC.US,D,19910729,000000,1.70443,1.70443,1.65039,1.66831,221922.36127846,0
+KLAC.US,D,19910730,000000,1.68652,1.68652,1.53637,1.68652,1072959.9987155,0
+KLAC.US,D,19910731,000000,1.65039,1.68652,1.65039,1.68652,53313.740864998,0
+KLAC.US,D,19910801,000000,1.65039,1.68652,1.65039,1.65039,94629.111699434,0
+KLAC.US,D,19910802,000000,1.65039,1.66831,1.61446,1.66831,335884.6498813,0
+KLAC.US,D,19910805,000000,1.65039,1.951,1.65039,1.89656,1455489.37291,0
+KLAC.US,D,19910806,000000,1.83668,1.98672,1.83668,1.93248,470497.55177352,0
+KLAC.US,D,19910807,000000,1.91477,1.951,1.80055,1.80055,958329.899184,0
+KLAC.US,D,19910808,000000,1.80055,1.8547,1.76482,1.83668,115956.62865339,0
+KLAC.US,D,19910809,000000,1.76482,1.83668,1.76482,1.83668,77303.408798283,0
+KLAC.US,D,19910812,000000,1.76482,1.83668,1.76482,1.76482,13326.919760284,0
+KLAC.US,D,19910813,000000,1.76482,1.80055,1.63258,1.68652,1523460.6038728,0
+KLAC.US,D,19910814,000000,1.68652,1.70443,1.61446,1.65039,221255.56065366,0
+KLAC.US,D,19910815,000000,1.61446,1.65039,1.57249,1.59644,439839.8775922,0
+KLAC.US,D,19910816,000000,1.59644,1.61446,1.57249,1.61446,182605.37171048,0
+KLAC.US,D,19910819,000000,1.51895,1.61446,1.51895,1.57249,179937.15890729,0
+KLAC.US,D,19910820,000000,1.57249,1.57249,1.50034,1.53637,893681.55800131,0
+KLAC.US,D,19910821,000000,1.59644,1.59644,1.55448,1.59644,323216.448314,0
+KLAC.US,D,19910822,000000,1.57249,1.59644,1.55448,1.59644,79971.621601475,0
+KLAC.US,D,19910823,000000,1.59644,1.59644,1.53637,1.55448,119292.65238536,0
+KLAC.US,D,19910826,000000,1.55448,1.61446,1.51895,1.57249,83969.394438366,0
+KLAC.US,D,19910827,000000,1.51895,1.57249,1.51895,1.57249,77303.408798283,0
+KLAC.US,D,19910828,000000,1.61446,1.68652,1.61446,1.68652,385863.37731831,0
+KLAC.US,D,19910829,000000,1.66831,1.68652,1.65039,1.68652,120627.26393894,0
+KLAC.US,D,19910830,000000,1.65039,1.68652,1.63258,1.65039,81307.243459036,0
+KLAC.US,D,19910903,000000,1.63258,1.68652,1.53637,1.53637,432509.11193527,0
+KLAC.US,D,19910904,000000,1.57249,1.59644,1.55448,1.59644,417854.65274924,0
+KLAC.US,D,19910905,000000,1.59644,1.59644,1.55448,1.57249,18664.355670645,0
+KLAC.US,D,19910906,000000,1.55448,1.59644,1.53637,1.55448,3973267.9139307,0
+KLAC.US,D,19910909,000000,1.59644,1.59644,1.57249,1.59644,1350861.2827504,0
+KLAC.US,D,19910910,000000,1.59644,1.59644,1.51895,1.51895,139281.51656983,0
+KLAC.US,D,19910911,000000,1.55448,1.55448,1.51895,1.55448,76635.597869501,0
+KLAC.US,D,19910912,000000,1.53637,1.55448,1.51895,1.51895,47318.597065626,0
+KLAC.US,D,19910913,000000,1.50034,1.55448,1.50034,1.51895,1506802.7119005,0
+KLAC.US,D,19910916,000000,1.50034,1.53637,1.46432,1.48262,245247.2491949,0
+KLAC.US,D,19910917,000000,1.4467,1.50034,1.4467,1.50034,1263552.833668,0
+KLAC.US,D,19910918,000000,1.50034,1.50034,1.46432,1.48262,301889.94166402,0
+KLAC.US,D,19910919,000000,1.46432,1.51895,1.46432,1.50034,934334.16942684,0
+KLAC.US,D,19910920,000000,1.48262,1.53637,1.48262,1.50034,202595.24619892,0
+KLAC.US,D,19910923,000000,1.48262,1.51895,1.48262,1.51895,466499.77893663,0
+KLAC.US,D,19910924,000000,1.53637,1.53637,1.50034,1.53637,1705394.1234386,0
+KLAC.US,D,19910925,000000,1.51895,1.53637,1.50034,1.50034,367872.8944003,0
+KLAC.US,D,19910926,000000,1.50034,1.50034,1.46432,1.48262,447174.68446504,0
+KLAC.US,D,19910927,000000,1.4467,1.4467,1.21834,1.27238,7848567.6615178,0
+KLAC.US,D,19910930,000000,1.27238,1.33277,1.27238,1.31415,965659.65453694,0
+KLAC.US,D,19911001,000000,1.33277,1.33277,1.27238,1.29654,543144.46954192,0
+KLAC.US,D,19911002,000000,1.31415,1.35029,1.27238,1.29654,1070954.5453214,0
+KLAC.US,D,19911003,000000,1.29654,1.35029,1.27238,1.29654,1583442.3509858,0
+KLAC.US,D,19911004,000000,1.33277,1.35029,1.31415,1.33277,221255.56065366,0
+KLAC.US,D,19911007,000000,1.31415,1.35029,1.31415,1.33277,43987.624853537,0
+KLAC.US,D,19911008,000000,1.31415,1.35029,1.31415,1.35029,52645.929936218,0
+KLAC.US,D,19911009,000000,1.35029,1.36859,1.33277,1.35029,479832.76052077,0
+KLAC.US,D,19911010,000000,1.33277,1.36859,1.33277,1.35029,22653.035771745,0
+KLAC.US,D,19911011,000000,1.36859,1.36859,1.27238,1.35029,1889994.8455036,0
+KLAC.US,D,19911014,000000,1.31415,1.38681,1.31415,1.38681,389864.18106712,0
+KLAC.US,D,19911015,000000,1.38681,1.48262,1.35029,1.48262,247911.42078218,0
+KLAC.US,D,19911016,000000,1.50034,1.65039,1.4467,1.55448,663763.65104906,0
+KLAC.US,D,19911017,000000,1.57249,1.57249,1.40443,1.4467,1414833.7305724,0
+KLAC.US,D,19911018,000000,1.50034,1.51895,1.4467,1.50034,510487.40379017,0
+KLAC.US,D,19911021,000000,1.48262,1.50034,1.4467,1.4467,513818.37600225,0
+KLAC.US,D,19911022,000000,1.46432,1.46432,1.42848,1.4467,605119.54640153,0
+KLAC.US,D,19911023,000000,1.42848,1.48262,1.40443,1.40443,90637.400686404,0
+KLAC.US,D,19911024,000000,1.40443,1.42848,1.38681,1.38681,893681.55800131,0
+KLAC.US,D,19911025,000000,1.40443,1.4467,1.38681,1.40443,1304873.2560224,0
+KLAC.US,D,19911028,000000,1.46432,1.50034,1.42848,1.46432,264574.36427444,0
+KLAC.US,D,19911029,000000,1.4467,1.48262,1.4467,1.46432,725743.77942855,0
+KLAC.US,D,19911030,000000,1.46432,1.50034,1.46432,1.48262,697091.55864152,0
+KLAC.US,D,19911031,000000,1.46432,1.50034,1.46432,1.50034,616449.09519933,0
+KLAC.US,D,19911101,000000,1.46432,1.50034,1.42848,1.4467,167276.02946784,0
+KLAC.US,D,19911104,000000,1.4467,1.48262,1.42848,1.4467,1365517.7625443,0
+KLAC.US,D,19911105,000000,1.46432,1.46432,1.42848,1.46432,498490.04406358,0
+KLAC.US,D,19911106,000000,1.42848,1.46432,1.42848,1.42848,128620.78900478,0
+KLAC.US,D,19911107,000000,1.42848,1.46432,1.42848,1.46432,3451444.8995188,0
+KLAC.US,D,19911108,000000,1.48262,1.48262,1.4467,1.48262,59311.915576302,0
+KLAC.US,D,19911111,000000,1.4467,1.48262,1.4467,1.46432,198599.49396999,0
+KLAC.US,D,19911112,000000,1.4467,1.48262,1.4467,1.48262,103961.28953475,0
+KLAC.US,D,19911113,000000,1.48262,1.48262,1.4467,1.48262,69972.643141348,0
+KLAC.US,D,19911114,000000,1.4467,1.51895,1.4467,1.48262,771061.97461977,0
+KLAC.US,D,19911115,000000,1.53637,1.57249,1.42848,1.42848,1103613.6316811,0
+KLAC.US,D,19911118,000000,1.4467,1.50034,1.40443,1.50034,241249.47635801,0
+KLAC.US,D,19911119,000000,1.46432,1.46432,1.42848,1.42848,164604.7857527,0
+KLAC.US,D,19911120,000000,1.46432,1.50034,1.4467,1.4467,498490.04406358,0
+KLAC.US,D,19911121,000000,1.46432,1.50034,1.4467,1.4467,58646.125255475,0
+KLAC.US,D,19911122,000000,1.46432,1.46432,1.42848,1.46432,57984.376150556,0
+KLAC.US,D,19911125,000000,1.42848,1.42848,1.38681,1.42848,281233.2665508,0
+KLAC.US,D,19911126,000000,1.40443,1.4467,1.38681,1.4467,448506.2651067,0
+KLAC.US,D,19911127,000000,1.40443,1.42848,1.38681,1.38681,117293.26081492,0
+KLAC.US,D,19911129,000000,1.42848,1.42848,1.38681,1.42848,39985.810800737,0
+KLAC.US,D,19911202,000000,1.38681,1.42848,1.36859,1.38681,33990.667001364,0
+KLAC.US,D,19911203,000000,1.42848,1.48262,1.40443,1.48262,272568.89964425,0
+KLAC.US,D,19911204,000000,1.50034,1.50034,1.42848,1.46432,350542.13997926,0
+KLAC.US,D,19911205,000000,1.42848,1.50034,1.42848,1.4467,58646.125255475,0
+KLAC.US,D,19911206,000000,1.4467,1.50034,1.4467,1.4467,89301.778828843,0
+KLAC.US,D,19911209,000000,1.4467,1.48262,1.4467,1.4467,127287.18775517,0
+KLAC.US,D,19911210,000000,1.4467,1.48262,1.4467,1.4467,221922.36127846,0
+KLAC.US,D,19911211,000000,1.4467,1.48262,1.4467,1.48262,1010312.0594073,0
+KLAC.US,D,19911212,000000,1.46432,1.48262,1.42848,1.48262,271904.1196274,0
+KLAC.US,D,19911213,000000,1.42848,1.48262,1.36859,1.42848,903678.51585348,0
+KLAC.US,D,19911216,000000,1.38681,1.42848,1.31415,1.38681,443844.72255694,0
+KLAC.US,D,19911217,000000,1.35029,1.36859,1.31415,1.31415,28657.272306911,0
+KLAC.US,D,19911218,000000,1.31415,1.35029,1.27238,1.33277,697751.28713848,0
+KLAC.US,D,19911219,000000,1.27238,1.33277,1.27238,1.31415,224589.56377769,0
+KLAC.US,D,19911220,000000,1.27238,1.33277,1.23656,1.27238,599120.36138626,0
+KLAC.US,D,19911223,000000,1.29654,1.33277,1.25447,1.29654,503821.41815008,0
+KLAC.US,D,19911224,000000,1.27238,1.33277,1.27238,1.29654,320552.27672672,0
+KLAC.US,D,19911226,000000,1.33277,1.33277,1.25447,1.27238,203261.03651975,0
+KLAC.US,D,19911227,000000,1.35029,1.4467,1.33277,1.42848,578467.72748891,0
+KLAC.US,D,19911230,000000,1.40443,1.51895,1.40443,1.50034,682428.00671969,0
+KLAC.US,D,19911231,000000,1.51895,1.66831,1.50034,1.66831,1372846.5075933,0
+KLAC.US,D,19920102,000000,1.66831,1.66831,1.57249,1.66831,441173.47884181,0
+KLAC.US,D,19920103,000000,1.66831,1.66831,1.63258,1.65039,182605.37171048,0
+KLAC.US,D,19920106,000000,1.66831,1.66831,1.57249,1.57249,571130.90000812,0
+KLAC.US,D,19920107,000000,1.61446,1.61446,1.48262,1.53637,752405.70138093,0
+KLAC.US,D,19920108,000000,1.50034,1.63258,1.48262,1.63258,1896664.8723596,0
+KLAC.US,D,19920109,000000,1.57249,1.68652,1.57249,1.65039,1659414.1791425,0
+KLAC.US,D,19920110,000000,1.66831,1.70443,1.51895,1.53637,1122269.9049198,0
+KLAC.US,D,19920113,000000,1.51895,1.51895,1.46432,1.51895,358538.69595702,0
+KLAC.US,D,19920114,000000,1.51895,1.65039,1.46432,1.65039,520485.37194631,0
+KLAC.US,D,19920115,000000,1.61446,1.78273,1.61446,1.74651,1929983.6872163,0
+KLAC.US,D,19920116,000000,1.74651,1.76482,1.70443,1.76482,708415.04561546,0
+KLAC.US,D,19920117,000000,1.76482,1.91477,1.72859,1.83668,806381.19135085,0
+KLAC.US,D,19920120,000000,1.80055,1.87289,1.76482,1.81876,545807.63082524,0
+KLAC.US,D,19920121,000000,1.78273,1.80055,1.68652,1.68652,812381.38667011,0
+KLAC.US,D,19920122,000000,1.68652,1.72859,1.53637,1.57249,934334.16942684,0
+KLAC.US,D,19920123,000000,1.57249,1.76482,1.53637,1.68652,2166570.6107206,0
+KLAC.US,D,19920124,000000,1.76482,1.951,1.72859,1.951,3476772.2099176,0
+KLAC.US,D,19920127,000000,1.87289,1.93248,1.83668,1.83668,1377517.1428789,0
+KLAC.US,D,19920128,000000,1.89656,1.89656,1.74651,1.78273,895013.13864296,0
+KLAC.US,D,19920129,000000,1.81876,1.83668,1.72859,1.72859,613787.95452398,0
+KLAC.US,D,19920130,000000,1.72859,1.87289,1.72859,1.87289,504484.17755898,0
+KLAC.US,D,19920131,000000,1.81876,1.93248,1.81876,1.89656,306556.53573368,0
+KLAC.US,D,19920203,000000,1.87289,1.93248,1.87289,1.93248,792388.48126974,0
+KLAC.US,D,19920204,000000,1.89656,1.96882,1.89656,1.951,701749.05997537,0
+KLAC.US,D,19920205,000000,1.951,2.06463,1.951,1.98672,1366853.3844019,0
+KLAC.US,D,19920206,000000,2.00444,2.0288,1.93248,1.98672,577130.08502341,0
+KLAC.US,D,19920207,000000,1.951,2.0288,1.951,2.0288,633771.76718856,0
+KLAC.US,D,19920210,000000,1.96882,2.0288,1.951,1.98672,962320.59989304,0
+KLAC.US,D,19920211,000000,1.951,2.00444,1.951,1.951,614454.75514879,0
+KLAC.US,D,19920212,000000,2.00444,2.06463,1.951,2.04671,1739390.8522639,0
+KLAC.US,D,19920213,000000,2.0288,2.06463,2.0288,2.0288,615783.30487852,0
+KLAC.US,D,19920214,000000,2.0288,2.06463,1.98672,2.0288,697751.28713848,0
+KLAC.US,D,19920218,000000,1.98672,2.0288,1.93248,1.93248,294564.22752698,0
+KLAC.US,D,19920219,000000,1.951,1.951,1.78273,1.89656,819041.31048632,0
+KLAC.US,D,19920220,000000,1.8547,1.91477,1.68652,1.87289,3735350.4200886,0
+KLAC.US,D,19920221,000000,1.87289,1.87289,1.80055,1.80055,398530.56858163,0
+KLAC.US,D,19920224,000000,1.80055,1.8547,1.74651,1.74651,584460.85068034,0
+KLAC.US,D,19920225,000000,1.74651,1.76482,1.68652,1.72859,3134888.375021,0
+KLAC.US,D,19920226,000000,1.70443,1.81876,1.70443,1.80055,1210240.1031071,0
+KLAC.US,D,19920227,000000,1.81876,1.83668,1.76482,1.83668,430517.80279665,0
+KLAC.US,D,19920228,000000,1.78273,1.83668,1.78273,1.81876,145949.52281786,0
+KLAC.US,D,19920302,000000,1.78273,1.83668,1.78273,1.83668,28657.272306911,0
+KLAC.US,D,19920303,000000,1.78273,1.83668,1.78273,1.83668,162610.44570217,0
+KLAC.US,D,19920304,000000,1.78273,1.81876,1.76482,1.76482,494487.2197068,0
+KLAC.US,D,19920305,000000,1.76482,1.81876,1.76482,1.76482,114630.09953162,0
+KLAC.US,D,19920306,000000,1.76482,1.80055,1.74651,1.76482,558470.78087265,0
+KLAC.US,D,19920309,000000,1.72859,1.80055,1.70443,1.80055,48648.157099325,0
+KLAC.US,D,19920310,000000,1.70443,1.78273,1.70443,1.70443,481829.12117928,0
+KLAC.US,D,19920311,000000,1.70443,1.76482,1.63258,1.68652,1568779.809368,0
+KLAC.US,D,19920312,000000,1.63258,1.66831,1.61446,1.65039,207259.81966062,0
+KLAC.US,D,19920313,000000,1.66831,1.66831,1.61446,1.61446,217252.73629689,0
+KLAC.US,D,19920316,000000,1.61446,1.70443,1.61446,1.70443,167942.83009264,0
+KLAC.US,D,19920317,000000,1.74651,1.74651,1.70443,1.70443,61975.076859609,0
+KLAC.US,D,19920318,000000,1.70443,1.80055,1.70443,1.76482,206599.08085968,0
+KLAC.US,D,19920319,000000,1.72859,1.78273,1.72859,1.74651,87303.397562385,0
+KLAC.US,D,19920320,000000,1.74651,1.74651,1.74651,1.74651,9996.9578521727,0
+KLAC.US,D,19920323,000000,1.80055,1.80055,1.74651,1.74651,252574.98393991,0
+KLAC.US,D,19920324,000000,1.72859,1.72859,1.61446,1.65039,740403.29013447,0
+KLAC.US,D,19920325,000000,1.61446,1.68652,1.61446,1.63258,167942.83009264,0
+KLAC.US,D,19920326,000000,1.63258,1.66831,1.63258,1.63258,268568.09589543,0
+KLAC.US,D,19920327,000000,1.63258,1.65039,1.61446,1.61446,305226.97569998,0
+KLAC.US,D,19920330,000000,1.68652,1.68652,1.61446,1.66831,207259.81966062,0
+KLAC.US,D,19920331,000000,1.65039,1.68652,1.61446,1.65039,304561.18537916,0
+KLAC.US,D,19920401,000000,1.65039,1.65039,1.57249,1.57249,319220.69608507,0
+KLAC.US,D,19920402,000000,1.61446,1.61446,1.46432,1.46432,342542.55308957,0
+KLAC.US,D,19920403,000000,1.48262,1.50034,1.42848,1.42848,720411.39503807,0
+KLAC.US,D,19920406,000000,1.50034,1.50034,1.42848,1.42848,112626.66674527,0
+KLAC.US,D,19920407,000000,1.50034,1.50034,1.42848,1.42848,64640.258750871,0
+KLAC.US,D,19920408,000000,1.46432,1.48262,1.38681,1.46432,439839.8775922,0
+KLAC.US,D,19920409,000000,1.42848,1.46432,1.38681,1.38681,725743.77942855,0
+KLAC.US,D,19920410,000000,1.38681,1.42848,1.31415,1.31415,1320868.3885859,0
+KLAC.US,D,19920413,000000,1.33277,1.35029,1.31415,1.31415,49981.758348933,0
+KLAC.US,D,19920414,000000,1.36859,1.38681,1.35029,1.38681,237917.49384194,0
+KLAC.US,D,19920415,000000,1.38681,1.46432,1.35029,1.46432,583799.10157542,0
+KLAC.US,D,19920416,000000,1.35029,1.4467,1.33277,1.38681,2163238.6282046,0
+KLAC.US,D,19920420,000000,1.35029,1.42848,1.31415,1.31415,600455.98324382,0
+KLAC.US,D,19920421,000000,1.35029,1.35029,1.31415,1.31415,156612.27099086,0
+KLAC.US,D,19920422,000000,1.35029,1.35029,1.31415,1.35029,97298.334806605,0
+KLAC.US,D,19920423,000000,1.35029,1.35029,1.31415,1.31415,18664.355670645,0
+KLAC.US,D,19920424,000000,1.35029,1.35029,1.31415,1.31415,403858.91175619,0
+KLAC.US,D,19920427,000000,1.29654,1.33277,1.29654,1.33277,27989.461378129,0
+KLAC.US,D,19920428,000000,1.29654,1.33277,1.29654,1.29654,387862.76888874,0
+KLAC.US,D,19920429,000000,1.27238,1.33277,1.25447,1.31415,808382.60352924,0
+KLAC.US,D,19920430,000000,1.25447,1.31415,1.25447,1.27238,348542.74840883,0
+KLAC.US,D,19920501,000000,1.27238,1.35029,1.27238,1.35029,432509.11193527,0
+KLAC.US,D,19920504,000000,1.36859,1.40443,1.35029,1.38681,313890.33230255,0
+KLAC.US,D,19920505,000000,1.35029,1.42848,1.35029,1.36859,301226.17195116,0
+KLAC.US,D,19920506,000000,1.42848,1.42848,1.35029,1.42848,163268.15359118,0
+KLAC.US,D,19920507,000000,1.38681,1.38681,1.38681,1.38681,665.79032082687,0
+KLAC.US,D,19920508,000000,1.38681,1.42848,1.38681,1.38681,112626.66674527,0
+KLAC.US,D,19920511,000000,1.38681,1.42848,1.38681,1.40443,1657415.7978761,0
+KLAC.US,D,19920512,000000,1.38681,1.42848,1.35029,1.42848,1002313.4828216,0
+KLAC.US,D,19920513,000000,1.36859,1.38681,1.31415,1.35029,704424.34490641,0
+KLAC.US,D,19920514,000000,1.35029,1.35029,1.23656,1.27238,1630761.9583555,0
+KLAC.US,D,19920515,000000,1.27238,1.29654,1.25447,1.27238,528480.9176201,0
+KLAC.US,D,19920518,000000,1.27238,1.27238,1.23656,1.23656,309887.50794578,0
+KLAC.US,D,19920519,000000,1.23656,1.27238,1.23656,1.23656,387197.98887189,0
+KLAC.US,D,19920520,000000,1.23656,1.27238,1.23656,1.27238,413850.81808848,0
+KLAC.US,D,19920521,000000,1.27238,1.31415,1.23656,1.29654,635111.43026202,0
+KLAC.US,D,19920522,000000,1.31415,1.31415,1.27238,1.31415,741739.922296,0
+KLAC.US,D,19920526,000000,1.27238,1.31415,1.27238,1.29654,85300.97508002,0
+KLAC.US,D,19920527,000000,1.27238,1.31415,1.27238,1.27238,399191.30738256,0
+KLAC.US,D,19920528,000000,1.31415,1.31415,1.27238,1.27238,1098944.0066994,0
+KLAC.US,D,19920529,000000,1.31415,1.33277,1.27238,1.31415,2796349.6565921,0
+KLAC.US,D,19920601,000000,1.27238,1.33277,1.27238,1.31415,147283.12406747,0
+KLAC.US,D,19920602,000000,1.27238,1.27238,1.18222,1.25447,3863965.1472696,0
+KLAC.US,D,19920603,000000,1.27238,1.27238,1.23656,1.23656,1018972.3850979,0
+KLAC.US,D,19920604,000000,1.23656,1.27238,1.21834,1.23656,3100907.8110594,0
+KLAC.US,D,19920605,000000,1.23656,1.27238,1.23656,1.25447,1114940.1495669,0
+KLAC.US,D,19920608,000000,1.25447,1.25447,1.23656,1.25447,2022617.4485613,0
+KLAC.US,D,19920609,000000,1.27238,1.27238,1.23656,1.25447,148609.65318924,0
+KLAC.US,D,19920610,000000,1.23656,1.27238,1.23656,1.25447,134625.02553994,0
+KLAC.US,D,19920611,000000,1.23656,1.29654,1.23656,1.29654,669095.02513555,0
+KLAC.US,D,19920612,000000,1.27238,1.29654,1.23656,1.27238,20659.706025172,0
+KLAC.US,D,19920615,000000,1.27238,1.29654,1.23656,1.29654,471830.14271916,0
+KLAC.US,D,19920616,000000,1.29654,1.29654,1.23656,1.27238,99966.547609797,0
+KLAC.US,D,19920617,000000,1.23656,1.29654,1.23656,1.25447,664432.47228182,0
+KLAC.US,D,19920618,000000,1.27238,1.27238,1.27238,1.27238,18664.355670645,0
+KLAC.US,D,19920619,000000,1.27238,1.42848,1.23656,1.42848,722411.79691248,0
+KLAC.US,D,19920622,000000,1.35029,1.38681,1.35029,1.35029,116624.43958217,0
+KLAC.US,D,19920623,000000,1.38681,1.40443,1.35029,1.35029,1240892.7257684,0
+KLAC.US,D,19920624,000000,1.36859,1.36859,1.31415,1.36859,520485.37194631,0
+KLAC.US,D,19920625,000000,1.33277,1.36859,1.31415,1.33277,802382.40820999,0
+KLAC.US,D,19920626,000000,1.31415,1.33277,1.27238,1.33277,1526128.8166761,0
+KLAC.US,D,19920629,000000,1.33277,1.33277,1.27238,1.27238,50649.569277714,0
+KLAC.US,D,19920630,000000,1.27238,1.33277,1.27238,1.31415,464498.36675824,0
+KLAC.US,D,19920701,000000,1.31415,1.35029,1.20014,1.21834,362540.51000982,0
+KLAC.US,D,19920702,000000,1.23656,1.27238,1.20014,1.20014,430517.80279665,0
+KLAC.US,D,19920706,000000,1.16411,1.20014,1.16411,1.16411,55311.111827479,0
+KLAC.US,D,19920707,000000,1.18222,1.20014,1.12838,1.16411,71306.244390956,0
+KLAC.US,D,19920708,000000,1.16411,1.16411,1.0864,1.10422,433177.93316803,0
+KLAC.US,D,19920709,000000,0.900224,1.14639,0.900224,1.0864,3736684.0213382,0
+KLAC.US,D,19920710,000000,1.12838,1.20014,1.0864,1.16411,375204.67036121,0
+KLAC.US,D,19920713,000000,1.20014,1.20014,1.12838,1.16411,481829.12117928,0
+KLAC.US,D,19920714,000000,1.12838,1.20014,1.12838,1.18222,373202.24787885,0
+KLAC.US,D,19920715,000000,1.18222,1.20014,1.16411,1.16411,216595.02840788,0
+KLAC.US,D,19920716,000000,1.20014,1.20014,1.16411,1.20014,65313.121199537,0
+KLAC.US,D,19920717,000000,1.16411,1.20014,1.16411,1.16411,18664.355670645,0
+KLAC.US,D,19920720,000000,1.16411,1.20014,1.16411,1.16411,29989.863252541,0
+KLAC.US,D,19920721,000000,1.16411,1.16411,1.0864,1.12838,1000310.0500353,0
+KLAC.US,D,19920722,000000,1.16411,1.16411,1.05048,1.0864,423184.00622778,0
+KLAC.US,D,19920723,000000,1.10422,1.10422,1.05048,1.0864,45316.174583259,0
+KLAC.US,D,19920724,000000,1.0864,1.0864,1.05048,1.06849,409855.06585955,0
+KLAC.US,D,19920727,000000,1.05048,1.12838,1.05048,1.12838,51984.180831298,0
+KLAC.US,D,19920728,000000,1.0864,1.0864,1.05048,1.06849,409855.06585955,0
+KLAC.US,D,19920729,000000,1.0864,1.10422,1.05048,1.06849,263241.77332881,0
+KLAC.US,D,19920730,000000,1.05048,1.12838,0.996233,1.10422,1410172.1880227,0
+KLAC.US,D,19920731,000000,1.12838,1.23656,1.05048,1.23656,111960.87642445,0
+KLAC.US,D,19920803,000000,1.14639,1.20014,1.14639,1.20014,27326.701969234,0
+KLAC.US,D,19920804,000000,1.16411,1.23656,1.16411,1.16411,438511.32786247,0
+KLAC.US,D,19920805,000000,1.20014,1.20014,1.0864,1.12838,688424.16082305,0
+KLAC.US,D,19920806,000000,1.16411,1.16411,1.10422,1.10422,174605.78482079,0
+KLAC.US,D,19920807,000000,1.12838,1.16411,1.0864,1.14639,1198911.5646132,0
+KLAC.US,D,19920810,000000,1.16411,1.16411,1.10422,1.16411,115956.62865339,0
+KLAC.US,D,19920811,000000,1.10422,1.16411,1.10422,1.10422,1277547.5643571,0
+KLAC.US,D,19920812,000000,1.16411,1.16411,1.10422,1.12838,489824.66685306,0
+KLAC.US,D,19920813,000000,1.12838,1.14639,1.10422,1.12838,133282.33155455,0
+KLAC.US,D,19920814,000000,1.10422,1.14639,1.10422,1.12838,35989.048267822,0
+KLAC.US,D,19920817,000000,1.12838,1.16411,1.10422,1.10422,220588.76002885,0
+KLAC.US,D,19920818,000000,1.10422,1.16411,1.10422,1.16411,65313.121199537,0
+KLAC.US,D,19920819,000000,1.10422,1.14639,1.10422,1.14639,19991.895096392,0
+KLAC.US,D,19920820,000000,1.10422,1.16411,1.10422,1.12838,91961.909200219,0
+KLAC.US,D,19920821,000000,1.12838,1.16411,1.10422,1.10422,301226.17195116,0
+KLAC.US,D,19920824,000000,1.10422,1.16411,1.10422,1.12838,944999.94851177,0
+KLAC.US,D,19920825,000000,1.10422,1.12838,1.10422,1.10422,683754.53584147,0
+KLAC.US,D,19920826,000000,1.10422,1.16411,1.10422,1.12838,1485477.2155545,0
+KLAC.US,D,19920827,000000,1.14639,1.16411,1.12838,1.14639,361873.70938502,0
+KLAC.US,D,19920828,000000,1.12838,1.16411,1.12838,1.16411,55980.943364213,0
+KLAC.US,D,19920831,000000,1.12838,1.16411,1.12838,1.12838,35989.048267822,0
+KLAC.US,D,19920901,000000,1.12838,1.16411,1.12838,1.14639,233917.7003971,0
+KLAC.US,D,19920902,000000,1.16411,1.21834,1.14639,1.20014,2228545.6875802,0
+KLAC.US,D,19920903,000000,1.20014,1.33277,1.20014,1.33277,381199.81416059,0
+KLAC.US,D,19920904,000000,1.31415,1.42848,1.31415,1.35029,255244.20704708,0
+KLAC.US,D,19920908,000000,1.36859,1.38681,1.27238,1.27238,343212.38462632,0
+KLAC.US,D,19920909,000000,1.27238,1.35029,1.27238,1.27238,59311.915576302,0
+KLAC.US,D,19920910,000000,1.27238,1.27238,1.23656,1.25447,31983.192999115,0
+KLAC.US,D,19920911,000000,1.23656,1.23656,1.20014,1.21834,192599.29865072,0
+KLAC.US,D,19920914,000000,1.20014,1.29654,1.20014,1.29654,316549.45236994,0
+KLAC.US,D,19920915,000000,1.23656,1.27238,1.23656,1.27238,117961.07174371,0
+KLAC.US,D,19920916,000000,1.23656,1.23656,1.23656,1.23656,3997.7728368922,0
+KLAC.US,D,19920917,000000,1.23656,1.31415,1.23656,1.29654,35989.048267822,0
+KLAC.US,D,19920918,000000,1.25447,1.27238,1.25447,1.27238,2799014.8384834,0
+KLAC.US,D,19920921,000000,1.29654,1.31415,1.23656,1.23656,3400137.6223521,0
+KLAC.US,D,19920922,000000,1.23656,1.31415,1.23656,1.23656,77978.291854901,0
+KLAC.US,D,19920923,000000,1.23656,1.31415,1.21834,1.25447,278568.08465953,0
+KLAC.US,D,19920924,000000,1.25447,1.25447,1.21834,1.21834,4664.573461696,0
+KLAC.US,D,19920925,000000,1.31415,1.31415,1.20014,1.23656,718413.01377162,0
+KLAC.US,D,19920928,000000,1.31415,1.31415,1.20014,1.31415,426520.02995976,0
+KLAC.US,D,19920929,000000,1.21834,1.31415,1.20014,1.21834,246580.85044451,0
+KLAC.US,D,19920930,000000,1.20014,1.27238,1.20014,1.27238,135289.80555679,0
+KLAC.US,D,19921001,000000,1.23656,1.27238,1.20014,1.23656,3734019.849751,0
+KLAC.US,D,19921002,000000,1.21834,1.21834,1.20014,1.21834,40650.590817587,0
+KLAC.US,D,19921005,000000,1.20014,1.20014,1.16411,1.20014,320552.27672672,0
+KLAC.US,D,19921006,000000,1.20014,1.23656,1.20014,1.20014,119292.65238536,0
+KLAC.US,D,19921007,000000,1.20014,1.27238,1.20014,1.20014,80642.463442186,0
+KLAC.US,D,19921008,000000,1.20014,1.23656,1.20014,1.23656,85970.806616755,0
+KLAC.US,D,19921009,000000,1.20014,1.21834,1.20014,1.20014,122624.63490143,0
+KLAC.US,D,19921012,000000,1.20014,1.20014,1.16411,1.20014,141285.95966013,0
+KLAC.US,D,19921013,000000,1.20014,1.23656,1.20014,1.23656,11995.33911863,0
+KLAC.US,D,19921014,000000,1.20014,1.20014,1.16411,1.20014,108630.91451634,0
+KLAC.US,D,19921015,000000,1.20014,1.20014,1.16411,1.18222,221922.36127846,0
+KLAC.US,D,19921016,000000,1.16411,1.20014,1.16411,1.20014,4050572.3330328,0
+KLAC.US,D,19921019,000000,1.23656,1.23656,1.18222,1.18222,25322.258878914,0
+KLAC.US,D,19921020,000000,1.23656,1.23656,1.18222,1.23656,163268.15359118,0
+KLAC.US,D,19921021,000000,1.18222,1.23656,1.18222,1.20014,64640.258750871,0
+KLAC.US,D,19921022,000000,1.20014,1.20014,1.16411,1.16411,63310.698717171,0
+KLAC.US,D,19921023,000000,1.21834,1.23656,1.16411,1.21834,1262885.0227392,0
+KLAC.US,D,19921026,000000,1.21834,1.23656,1.20014,1.23656,188602.53611782,0
+KLAC.US,D,19921027,000000,1.23656,1.23656,1.20014,1.23656,984983.73870456,0
+KLAC.US,D,19921028,000000,1.23656,1.27238,1.21834,1.23656,1268219.4277377,0
+KLAC.US,D,19921029,000000,1.27238,1.38681,1.23656,1.33277,4453762.4235563,0
+KLAC.US,D,19921030,000000,1.38681,1.38681,1.31415,1.38681,681093.39516612,0
+KLAC.US,D,19921102,000000,1.35029,1.38681,1.33277,1.35029,261904.1308633,0
+KLAC.US,D,19921103,000000,1.36859,1.38681,1.35029,1.36859,763732.21926681,0
+KLAC.US,D,19921104,000000,1.36859,1.42848,1.35029,1.42848,4041906.9558223,0
+KLAC.US,D,19921105,000000,1.42848,1.46432,1.38681,1.4467,2079266.2028543,0
+KLAC.US,D,19921106,000000,1.4467,1.46432,1.38681,1.42848,261904.1308633,0
+KLAC.US,D,19921109,000000,1.4467,1.4467,1.38681,1.42848,170609.02228787,0
+KLAC.US,D,19921110,000000,1.40443,1.42848,1.38681,1.40443,154612.87942043,0
+KLAC.US,D,19921111,000000,1.38681,1.42848,1.35029,1.42848,367872.8944003,0
+KLAC.US,D,19921112,000000,1.42848,1.42848,1.36859,1.38681,251247.44451416,0
+KLAC.US,D,19921113,000000,1.38681,1.42848,1.38681,1.42848,1734052.4060495,0
+KLAC.US,D,19921116,000000,1.48262,1.51895,1.46432,1.51895,7180800.1758081,0
+KLAC.US,D,19921117,000000,1.51895,1.51895,1.4467,1.50034,1907992.4005495,0
+KLAC.US,D,19921118,000000,1.50034,1.50034,1.40443,1.40443,397863.76795682,0
+KLAC.US,D,19921119,000000,1.46432,1.57249,1.42848,1.53637,2643732.1275263,0
+KLAC.US,D,19921120,000000,1.57249,1.65039,1.53637,1.65039,1386179.4891775,0
+KLAC.US,D,19921123,000000,1.65039,1.65039,1.53637,1.53637,2341176.3955414,0
+KLAC.US,D,19921124,000000,1.59644,1.68652,1.57249,1.61446,714413.22032677,0
+KLAC.US,D,19921125,000000,1.65039,1.72859,1.63258,1.72859,3701365.8149111,0
+KLAC.US,D,19921127,000000,1.72859,1.72859,1.68652,1.72859,663763.65104906,0
+KLAC.US,D,19921130,000000,1.72859,1.72859,1.65039,1.65039,2942293.1175861,0
+KLAC.US,D,19921201,000000,1.70443,1.70443,1.61446,1.63258,431179.55190157,0
+KLAC.US,D,19921202,000000,1.68652,1.68652,1.63258,1.66831,1244223.6979806,0
+KLAC.US,D,19921203,000000,1.63258,1.68652,1.63258,1.66831,1078952.1116031,0
+KLAC.US,D,19921204,000000,1.66831,1.72859,1.66831,1.72859,777724.92934792,0
+KLAC.US,D,19921207,000000,1.72859,1.72859,1.68652,1.72859,346542.34653442,0
+KLAC.US,D,19921208,000000,1.68652,1.74651,1.68652,1.68652,659764.86790819,0
+KLAC.US,D,19921209,000000,1.68652,1.76482,1.68652,1.74651,1466819.9320117,0
+KLAC.US,D,19921210,000000,1.72859,1.83668,1.72859,1.76482,1952641.7745079,0
+KLAC.US,D,19921211,000000,1.76482,1.83668,1.76482,1.76482,811045.76481255,0
+KLAC.US,D,19921214,000000,1.83668,1.83668,1.76482,1.76482,84638.215671123,0
+KLAC.US,D,19921215,000000,1.76482,1.80055,1.72859,1.78273,631776.41683404,0
+KLAC.US,D,19921216,000000,1.72859,1.80055,1.72859,1.80055,595791.40978212,0
+KLAC.US,D,19921217,000000,1.80055,1.80055,1.72859,1.72859,366537.27254274,0
+KLAC.US,D,19921218,000000,1.72859,1.80055,1.70443,1.70443,171275.82291269,0
+KLAC.US,D,19921221,000000,1.68652,1.76482,1.68652,1.68652,366537.27254274,0
+KLAC.US,D,19921222,000000,1.68652,1.74651,1.65039,1.65039,2029952.255434,0
+KLAC.US,D,19921223,000000,1.65039,1.68652,1.65039,1.65039,155283.72126114,0
+KLAC.US,D,19921224,000000,1.65039,1.68652,1.65039,1.68652,115293.8692445,0
+KLAC.US,D,19921228,000000,1.68652,1.72859,1.65039,1.72859,831702.43992579,0
+KLAC.US,D,19921229,000000,1.68652,1.76482,1.68652,1.72859,321884.86767235,0
+KLAC.US,D,19921230,000000,1.72859,1.76482,1.72859,1.74651,76635.597869501,0
+KLAC.US,D,19921231,000000,1.72859,1.83668,1.72859,1.83668,649104.14034314,0
+KLAC.US,D,19930104,000000,1.76482,1.83668,1.72859,1.80055,2560425.4924968,0
+KLAC.US,D,19930105,000000,1.80055,1.80055,1.72859,1.72859,942995.50542146,0
+KLAC.US,D,19930106,000000,1.80055,1.80055,1.68652,1.72859,1021639.5875972,0
+KLAC.US,D,19930107,000000,1.68652,1.76482,1.68652,1.72859,1177582.0270514,0
+KLAC.US,D,19930108,000000,1.72859,1.80055,1.72859,1.80055,455836.02045965,0
+KLAC.US,D,19930111,000000,1.72859,1.80055,1.72859,1.80055,159944.25350693,0
+KLAC.US,D,19930112,000000,1.72859,1.80055,1.68652,1.68652,96633.554789754,0
+KLAC.US,D,19930113,000000,1.76482,1.76482,1.70443,1.76482,438511.32786247,0
+KLAC.US,D,19930114,000000,1.76482,1.76482,1.66831,1.68652,643105.96563183,0
+KLAC.US,D,19930115,000000,1.68652,1.72859,1.65039,1.72859,205926.218411,0
+KLAC.US,D,19930118,000000,1.72859,1.72859,1.68652,1.72859,100629.30701869,0
+KLAC.US,D,19930119,000000,1.72859,1.78273,1.68652,1.74651,906349.7595686,0
+KLAC.US,D,19930120,000000,1.76482,1.8547,1.74651,1.8547,988318.75213255,0
+KLAC.US,D,19930121,000000,1.8547,1.8547,1.76482,1.80055,1965309.9760753,0
+KLAC.US,D,19930122,000000,1.76482,1.8547,1.76482,1.83668,856363.96000375,0
+KLAC.US,D,19930125,000000,1.81876,1.8547,1.80055,1.8547,801716.61788915,0
+KLAC.US,D,19930126,000000,1.80055,1.8547,1.80055,1.8547,1273550.8018243,0
+KLAC.US,D,19930127,000000,1.8547,1.8547,1.81876,1.8547,1018307.6050811,0
+KLAC.US,D,19930128,000000,1.8547,1.8547,1.80055,1.81876,1235560.341378,0
+KLAC.US,D,19930129,000000,1.80055,1.91477,1.80055,1.87289,1162922.5163454,0
+KLAC.US,D,19930201,000000,1.8547,1.91477,1.83668,1.87289,503821.41815008,0
+KLAC.US,D,19930202,000000,1.83668,1.91477,1.83668,1.83668,232587.13005942,0
+KLAC.US,D,19930203,000000,1.83668,1.91477,1.83668,1.87289,1009643.2381746,0
+KLAC.US,D,19930204,000000,1.83668,1.89656,1.74651,1.74651,1326203.8038883,0
+KLAC.US,D,19930205,000000,1.80055,1.80055,1.57249,1.59644,1414165.9196437,0
+KLAC.US,D,19930208,000000,1.61446,1.87289,1.57249,1.80055,1669413.1576026,0
+KLAC.US,D,19930209,000000,1.80055,1.87289,1.80055,1.8547,1324863.1305108,0
+KLAC.US,D,19930210,000000,1.87289,1.87289,1.76482,1.83668,1588768.6735525,0
+KLAC.US,D,19930211,000000,1.83668,1.83668,1.76482,1.80055,1911990.1733864,0
+KLAC.US,D,19930212,000000,1.76482,1.80055,1.76482,1.80055,2112584.0074069,0
+KLAC.US,D,19930216,000000,1.76482,1.76482,1.53637,1.61446,1464813.4683133,0
+KLAC.US,D,19930217,000000,1.65039,1.83668,1.65039,1.83668,2138574.0772146,0
+KLAC.US,D,19930218,000000,1.80055,1.83668,1.72859,1.76482,1528124.1670305,0
+KLAC.US,D,19930219,000000,1.80055,1.80055,1.72859,1.76482,266573.75584488,0
+KLAC.US,D,19930222,000000,1.80055,1.80055,1.72859,1.80055,243247.85762446,0
+KLAC.US,D,19930223,000000,1.72859,1.83668,1.72859,1.83668,3105569.3536091,0
+KLAC.US,D,19930224,000000,1.80055,1.91477,1.80055,1.91477,1608765.6201689,0
+KLAC.US,D,19930225,000000,1.951,2.0288,1.87289,2.0288,1436828.0481512,0
+KLAC.US,D,19930226,000000,1.951,2.0288,1.91477,1.93248,1254217.6249208,0
+KLAC.US,D,19930301,000000,1.98672,2.0288,1.91477,1.951,2494454.6634082,0
+KLAC.US,D,19930302,000000,1.98672,2.0288,1.951,1.951,978321.79428038,0
+KLAC.US,D,19930303,000000,1.951,2.0288,1.951,1.951,1024968.5392014,0
+KLAC.US,D,19930304,000000,1.98672,2.00444,1.951,2.00444,465839.04013568,0
+KLAC.US,D,19930305,000000,2.00444,2.04671,1.96882,2.04671,2738370.3319615,0
+KLAC.US,D,19930308,000000,2.04671,2.19647,2.00444,2.19647,4072565.6403077,0
+KLAC.US,D,19930309,000000,2.21468,2.26902,2.1546,2.19647,3380803.4351447,0
+KLAC.US,D,19930310,000000,2.19647,2.19647,2.10065,2.13659,1341524.0533952,0
+KLAC.US,D,19930311,000000,2.10065,2.1546,2.10065,2.13659,413186.03807163,0
+KLAC.US,D,19930312,000000,2.0288,2.17311,2.0288,2.17311,1026971.9719877,0
+KLAC.US,D,19930315,000000,2.17311,2.21468,2.11867,2.21468,847033.80277639,0
+KLAC.US,D,19930316,000000,2.17311,2.25081,2.17311,2.21468,1905994.0192831,0
+KLAC.US,D,19930317,000000,2.25081,2.25081,2.1546,2.1546,1036305.1601269,0
+KLAC.US,D,19930318,000000,2.13659,2.21468,2.13659,2.17311,363871.0803475,0
+KLAC.US,D,19930319,000000,2.21468,2.21468,1.98672,2.0288,1468813.2617582,0
+KLAC.US,D,19930322,000000,1.98672,2.0288,1.98672,2.0288,365873.50282987,0
+KLAC.US,D,19930323,000000,2.06463,2.13659,2.0288,2.10065,435184.3968663,0
+KLAC.US,D,19930324,000000,2.11867,2.13659,2.06463,2.06463,739077.77131667,0
+KLAC.US,D,19930325,000000,2.0288,2.13659,2.0288,2.13659,1770709.2652462,0
+KLAC.US,D,19930326,000000,2.06463,2.13659,2.06463,2.11867,39321.030783887,0
+KLAC.US,D,19930329,000000,2.13659,2.13659,2.06463,2.10065,200595.85462849,0
+KLAC.US,D,19930330,000000,2.13659,2.13659,2.06463,2.13659,687756.34989427,0
+KLAC.US,D,19930331,000000,2.10065,2.13659,2.06463,2.13659,289896.62315336,0
+KLAC.US,D,19930401,000000,2.06463,2.13659,2.06463,2.06463,369868.24475482,0
+KLAC.US,D,19930402,000000,2.08245,2.10065,2.0288,2.0288,599787.16201106,0
+KLAC.US,D,19930405,000000,2.0288,2.06463,1.98672,2.0288,167942.83009264,0
+KLAC.US,D,19930406,000000,1.98672,2.04671,1.83668,1.83668,781724.72279277,0
+KLAC.US,D,19930407,000000,1.83668,1.91477,1.83668,1.83668,381864.59417744,0
+KLAC.US,D,19930408,000000,1.83668,1.91477,1.83668,1.87289,111960.87642445,0
+KLAC.US,D,19930412,000000,1.91477,2.04671,1.87289,1.98672,837037.8552282,0
+KLAC.US,D,19930413,000000,2.0288,2.0288,1.87289,1.87289,656430.86478417,0
+KLAC.US,D,19930414,000000,1.87289,1.951,1.87289,1.91477,1112275.9779796,0
+KLAC.US,D,19930415,000000,1.951,1.951,1.83668,1.91477,608454.55982952,0
+KLAC.US,D,19930416,000000,1.83668,1.91477,1.83668,1.89656,291893.99411584,0
+KLAC.US,D,19930419,000000,1.91477,1.91477,1.83668,1.91477,113961.27829887,0
+KLAC.US,D,19930420,000000,1.83668,1.83668,1.76482,1.80055,415855.2611788,0
+KLAC.US,D,19930421,000000,1.83668,1.83668,1.76482,1.76482,2027287.0735428,0
+KLAC.US,D,19930422,000000,1.76482,1.83668,1.76482,1.78273,811714.58604531,0
+KLAC.US,D,19930423,000000,1.81876,1.83668,1.76482,1.83668,665100.2832106,0
+KLAC.US,D,19930426,000000,1.80055,1.83668,1.65039,1.68652,460501.60422532,0
+KLAC.US,D,19930427,000000,1.72859,1.80055,1.68652,1.80055,419853.03401569,0
+KLAC.US,D,19930428,000000,1.83668,1.83668,1.76482,1.80055,104626.06955161,0
+KLAC.US,D,19930429,000000,1.76482,1.83668,1.76482,1.76482,255244.20704708,0
+KLAC.US,D,19930430,000000,1.87289,1.91477,1.83668,1.83668,543806.21864685,0
+KLAC.US,D,19930503,000000,1.83668,1.91477,1.83668,1.89656,60643.496217956,0
+KLAC.US,D,19930504,000000,1.83668,1.98672,1.83668,1.98672,3386133.7989272,0
+KLAC.US,D,19930505,000000,1.951,2.0288,1.951,2.0288,7210118.1869158,0
+KLAC.US,D,19930506,000000,2.0288,2.10065,1.951,2.0288,3175550.0791823,0
+KLAC.US,D,19930507,000000,2.0288,2.28723,2.0288,2.23279,2739703.9332111,0
+KLAC.US,D,19930510,000000,2.25081,2.28723,2.21468,2.26902,1998625.76002,0
+KLAC.US,D,19930511,000000,2.28723,2.28723,2.17311,2.17311,522484.76351675,0
+KLAC.US,D,19930512,000000,2.21468,2.28723,2.21468,2.21468,1233564.9910235,0
+KLAC.US,D,19930513,000000,2.21468,2.28723,2.21468,2.21468,741071.10106324,0
+KLAC.US,D,19930514,000000,2.28723,2.28723,2.21468,2.28723,125953.58650555,0
+KLAC.US,D,19930517,000000,2.28723,2.40096,2.21468,2.329,2505114.3806694,0
+KLAC.US,D,19930518,000000,2.40096,2.47283,2.329,2.47283,3456115.5348043,0
+KLAC.US,D,19930519,000000,2.47283,2.51489,2.43669,2.45461,2248538.5929806,0
+KLAC.US,D,19930520,000000,2.49677,2.51489,2.41868,2.47283,2911640.4949248,0
+KLAC.US,D,19930521,000000,2.51489,2.51489,2.45461,2.51489,1276211.9424996,0
+KLAC.US,D,19930524,000000,2.45461,2.51489,2.45461,2.45461,1294212.5284573,0
+KLAC.US,D,19930525,000000,2.47283,2.51489,2.45461,2.51489,943669.3781741,0
+KLAC.US,D,19930526,000000,2.51489,2.62891,2.45461,2.62891,949668.56318937,0
+KLAC.US,D,19930527,000000,2.66484,2.77323,2.60485,2.70106,4517069.0810575,0
+KLAC.US,D,19930528,000000,2.7367,2.7367,2.62891,2.70106,920341.45934574,0
+KLAC.US,D,19930601,000000,2.62891,2.77323,2.62891,2.71918,2147242.4853371,0
+KLAC.US,D,19930602,000000,2.71918,2.86914,2.71918,2.79698,2990282.5564925,0
+KLAC.US,D,19930603,000000,2.85093,2.92921,2.79698,2.92921,2081933.4053535,0
+KLAC.US,D,19930604,000000,2.85093,2.92921,2.8146,2.8146,1674072.6795445,0
+KLAC.US,D,19930607,000000,2.8146,2.88676,2.77323,2.79698,1338859.8818078,0
+KLAC.US,D,19930608,000000,2.7367,2.77323,2.51489,2.66484,1189585.4486018,0
+KLAC.US,D,19930609,000000,2.58684,2.70106,2.58684,2.62891,1967303.3058219,0
+KLAC.US,D,19930610,000000,2.64682,2.64682,2.45461,2.51489,1414165.9196437,0
+KLAC.US,D,19930611,000000,2.55072,2.58684,2.47283,2.47283,293900.45781411,0
+KLAC.US,D,19930614,000000,2.47283,2.55072,2.43669,2.533,664432.47228182,0
+KLAC.US,D,19930615,000000,2.51489,2.58684,2.49677,2.55072,421854.44619408,0
+KLAC.US,D,19930616,000000,2.58684,2.58684,2.51489,2.55072,441173.47884181,0
+KLAC.US,D,19930617,000000,2.58684,2.70106,2.58684,2.68305,1275551.2036986,0
+KLAC.US,D,19930618,000000,2.70106,2.71918,2.66484,2.71918,765064.81021244,0
+KLAC.US,D,19930621,000000,2.71918,2.71918,2.66484,2.70106,993646.08500315,0
+KLAC.US,D,19930622,000000,2.68305,2.70106,2.62891,2.68305,597785.74983267,0
+KLAC.US,D,19930623,000000,2.70106,2.70106,2.62891,2.62891,303221.52230569,0
+KLAC.US,D,19930624,000000,2.62891,2.62891,2.51489,2.533,2190557.247742,0
+KLAC.US,D,19930625,000000,2.55072,2.62891,2.55072,2.58684,391859.53142166,0
+KLAC.US,D,19930628,000000,2.62891,2.77323,2.58684,2.7367,1324201.381406,0
+KLAC.US,D,19930629,000000,2.70106,2.77323,2.66484,2.66484,447174.68446504,0
+KLAC.US,D,19930630,000000,2.66484,2.66484,2.55072,2.58684,801716.61788915,0
+KLAC.US,D,19930701,000000,2.56874,2.56874,2.47283,2.55072,691088.33241033,0
+KLAC.US,D,19930702,000000,2.55072,2.66484,2.533,2.58684,260576.59143755,0
+KLAC.US,D,19930706,000000,2.58684,2.62891,2.58684,2.58684,288563.02190374,0
+KLAC.US,D,19930707,000000,2.58684,2.60485,2.58684,2.58684,119292.65238536,0
+KLAC.US,D,19930708,000000,2.58684,2.62891,2.55072,2.62891,455173.26105076,0
+KLAC.US,D,19930709,000000,2.62891,2.70106,2.55072,2.68305,441173.47884181,0
+KLAC.US,D,19930712,000000,2.68305,2.75521,2.66484,2.70106,601121.77356464,0
+KLAC.US,D,19930713,000000,2.70106,2.77323,2.70106,2.7367,1065623.1712348,0
+KLAC.US,D,19930714,000000,2.7367,2.85093,2.7367,2.8146,4035244.0010942,0
+KLAC.US,D,19930715,000000,2.85093,2.88676,2.8146,2.88676,1945311.0088511,0
+KLAC.US,D,19930716,000000,2.8146,2.88676,2.8146,2.88676,543144.46954192,0
+KLAC.US,D,19930719,000000,2.8146,2.85093,2.8146,2.8146,1915986.9359192,0
+KLAC.US,D,19930720,000000,2.8146,2.85093,2.77323,2.77323,1366185.5734731,0
+KLAC.US,D,19930721,000000,2.77323,2.85093,2.70106,2.77323,541136.99553968,0
+KLAC.US,D,19930722,000000,2.70106,2.8146,2.70106,2.75521,535808.6523651,0
+KLAC.US,D,19930723,000000,2.77323,2.77323,2.70106,2.7367,370535.04537963,0
+KLAC.US,D,19930726,000000,2.70106,2.7367,2.66484,2.7367,645773.16813105,0
+KLAC.US,D,19930727,000000,2.70106,2.75521,2.70106,2.7367,1080952.5134774,0
+KLAC.US,D,19930728,000000,2.75521,3.03681,2.70106,3.00107,1918656.1590265,0
+KLAC.US,D,19930729,000000,2.96485,3.1151,2.96485,3.07314,4477754.1120975,0
+KLAC.US,D,19930730,000000,3.1151,3.1151,3.00107,3.00107,1782036.7934359,0
+KLAC.US,D,19930802,000000,3.07314,3.07314,2.85093,2.86914,1229565.1975787,0
+KLAC.US,D,19930803,000000,2.85093,2.92921,2.8146,2.86914,764400.03019558,0
+KLAC.US,D,19930804,000000,2.86914,2.88676,2.85093,2.85093,1532122.9501714,0
+KLAC.US,D,19930805,000000,2.86914,3.07314,2.8146,3.03681,5936567.3850916,0
+KLAC.US,D,19930806,000000,3.1151,3.18726,3.07314,3.07314,2483783.8328034,0
+KLAC.US,D,19930809,000000,3.15113,3.18726,3.1151,3.18726,1368848.7347564,0
+KLAC.US,D,19930810,000000,3.1151,3.15113,3.03681,3.03681,533811.28140263,0
+KLAC.US,D,19930811,000000,3.15113,3.30138,3.15113,3.30138,2795676.7941435,0
+KLAC.US,D,19930812,000000,3.30138,3.30138,3.18726,3.26515,3058921.5983842,0
+KLAC.US,D,19930813,000000,3.26515,3.26515,3.18726,3.18726,1966639.536109,0
+KLAC.US,D,19930816,000000,3.18726,3.37334,3.18726,3.30138,2717038.7737916,0
+KLAC.US,D,19930817,000000,3.26515,3.41531,3.26515,3.37334,3152883.9094589,0
+KLAC.US,D,19930818,000000,3.48727,3.63732,3.41531,3.52934,5785958.340332,0
+KLAC.US,D,19930819,000000,3.6011,3.6011,3.52934,3.54675,5504060.2937643,0
+KLAC.US,D,19930820,000000,3.6011,3.6011,3.37334,3.37334,717085.47434587,0
+KLAC.US,D,19930823,000000,3.41531,3.52934,3.30138,3.52934,1347526.2693223,0
+KLAC.US,D,19930824,000000,3.48727,3.6011,3.48727,3.56517,1252224.2951743,0
+KLAC.US,D,19930825,000000,3.52934,3.56517,3.30138,3.37334,1595435.6694965,0
+KLAC.US,D,19930826,000000,3.37334,3.37334,3.18726,3.30138,1211571.6837487,0
+KLAC.US,D,19930827,000000,3.22933,3.30138,3.18726,3.22933,861031.56437739,0
+KLAC.US,D,19930830,000000,3.22933,3.45124,3.22933,3.45124,902348.95581978,0
+KLAC.US,D,19930831,000000,3.45124,3.48727,3.30138,3.30138,1164253.0866831,0
+KLAC.US,D,19930901,000000,3.22933,3.46896,3.22933,3.37334,839703.03711945,0
+KLAC.US,D,19930902,000000,3.37334,3.41531,3.33741,3.41531,1015640.4025819,0
+KLAC.US,D,19930903,000000,3.39729,3.41531,3.30138,3.33741,589124.41383806,0
+KLAC.US,D,19930907,000000,3.33741,3.37334,3.15113,3.16915,513818.37600225,0
+KLAC.US,D,19930908,000000,3.15113,3.18726,3.00107,3.01909,1182245.5902091,0
+KLAC.US,D,19930909,000000,3.07314,3.26515,3.03681,3.24695,1229565.1975787,0
+KLAC.US,D,19930910,000000,3.30138,3.30138,3.15113,3.30138,1565451.8680678,0
+KLAC.US,D,19930913,000000,3.33741,3.45124,3.26515,3.33741,1158921.7125966,0
+KLAC.US,D,19930914,000000,3.33741,3.41531,3.26515,3.33741,727741.15039103,0
+KLAC.US,D,19930915,000000,3.33741,3.63732,3.33741,3.6011,3589398.8766629,0
+KLAC.US,D,19930916,000000,3.6011,3.75155,3.52934,3.58309,2074598.5984805,0
+KLAC.US,D,19930917,000000,3.6011,3.6011,3.52934,3.6011,483161.71212491,0
+KLAC.US,D,19930920,000000,3.6011,3.6011,3.48727,3.56517,748400.8564162,0
+KLAC.US,D,19930921,000000,3.52934,3.6011,3.45124,3.52934,1063626.8105763,0
+KLAC.US,D,19930922,000000,3.48727,3.67335,3.48727,3.63732,3450783.1504138,0
+KLAC.US,D,19930923,000000,3.63732,3.78748,3.63732,3.73373,901013.33396221,0
+KLAC.US,D,19930924,000000,3.67335,3.75155,3.63732,3.71541,2069268.234698,0
+KLAC.US,D,19930927,000000,3.71541,3.78748,3.67335,3.76946,1800704.1800186,0
+KLAC.US,D,19930928,000000,3.75155,3.93733,3.75155,3.9016,894351.38953804,0
+KLAC.US,D,19930929,000000,3.9016,3.97336,3.82934,3.97336,2414480.0108949,0
+KLAC.US,D,19930930,000000,3.95544,4.01522,3.86538,3.9016,1732721.8357118,0
+KLAC.US,D,19931001,000000,3.86538,3.86538,3.71541,3.75155,845036.43181391,0
+KLAC.US,D,19931004,000000,3.71541,3.75155,3.63732,3.71541,405856.28271868,0
+KLAC.US,D,19931005,000000,3.63732,3.63732,3.45124,3.52934,919014.93022397,0
+KLAC.US,D,19931006,000000,3.52934,3.52934,3.20537,3.33741,4441768.0947417,0
+KLAC.US,D,19931007,000000,3.26515,3.33741,3.05522,3.09698,1550787.3058421,0
+KLAC.US,D,19931008,000000,3.07314,3.15113,3.00107,3.07314,2823668.2761296,0
+KLAC.US,D,19931011,000000,3.03681,3.37334,3.03681,3.33741,2514445.5482007,0
+KLAC.US,D,19931012,000000,3.41531,3.6011,3.41531,3.50518,1765376.8808557,0
+KLAC.US,D,19931013,000000,3.52934,3.52934,3.15113,3.18726,3391473.2554456,0
+KLAC.US,D,19931014,000000,3.15113,3.15113,2.85093,2.88676,3228192.9782067,0
+KLAC.US,D,19931015,000000,2.92921,3.33741,2.88676,3.33741,5246147.8739142,0
+KLAC.US,D,19931018,000000,3.45124,3.71541,3.03681,3.03681,6568349.8637496,0
+KLAC.US,D,19931019,000000,3.1151,3.1151,2.83331,2.92921,5764629.8130741,0
+KLAC.US,D,19931020,000000,2.92921,3.03681,2.85093,2.85093,4599709.9257662,0
+KLAC.US,D,19931021,000000,2.85093,3.03681,2.7367,2.96485,2986945.5224565,0
+KLAC.US,D,19931022,000000,3.03681,3.30138,3.03681,3.16915,5412758.1130612,0
+KLAC.US,D,19931025,000000,3.26515,3.26515,2.85093,2.85093,3350147.7815713,0
+KLAC.US,D,19931026,000000,2.85093,2.92921,2.7367,2.88676,2585088.0228787,0
+KLAC.US,D,19931027,000000,2.88676,3.18726,2.88676,3.16915,1983301.4692973,0
+KLAC.US,D,19931028,000000,3.15113,3.30138,3.03681,3.09698,6978867.6890181,0
+KLAC.US,D,19931029,000000,3.1151,3.30138,3.03681,3.30138,2647730.9106671,0
+KLAC.US,D,19931101,000000,3.26515,3.45124,3.26515,3.26515,1712727.9200074,0
+KLAC.US,D,19931102,000000,3.26515,3.33741,3.03681,3.1151,4063892.1806652,0
+KLAC.US,D,19931103,000000,3.09698,3.1151,2.96485,2.96485,4144539.6956274,0
+KLAC.US,D,19931104,000000,3.00107,3.1151,2.92921,2.96485,3138226.419361,0
+KLAC.US,D,19931105,000000,2.96485,3.00107,2.85093,2.88676,2707043.8365474,0
+KLAC.US,D,19931108,000000,2.85093,3.18726,2.85093,3.15113,1517463.4394656,0
+KLAC.US,D,19931109,000000,3.15113,3.30138,3.1151,3.1151,1592776.5494292,0
+KLAC.US,D,19931110,000000,3.26515,3.48727,3.24695,3.45124,6023209.0335491,0
+KLAC.US,D,19931111,000000,3.48727,3.71541,3.45124,3.67335,3158215.2835454,0
+KLAC.US,D,19931112,000000,3.63732,3.71541,3.6011,3.67335,3798660.1085018,0
+KLAC.US,D,19931115,000000,3.67335,3.75155,3.45124,3.52934,5290800.2787845,0
+KLAC.US,D,19931116,000000,3.45124,3.45124,3.33741,3.33741,2313179.8620354,0
+KLAC.US,D,19931117,000000,3.41531,3.41531,3.15113,3.30138,2511117.6069006,0
+KLAC.US,D,19931118,000000,3.26515,3.33741,3.26515,3.26515,246580.85044451,0
+KLAC.US,D,19931119,000000,3.26515,3.41531,3.22933,3.22933,1958642.9801312,0
+KLAC.US,D,19931122,000000,3.22933,3.22933,3.00107,3.1151,1656081.1863225,0
+KLAC.US,D,19931123,000000,3.1151,3.26515,3.03681,3.22933,2847658.9543668,0
+KLAC.US,D,19931124,000000,3.33741,3.41531,3.31899,3.33741,2218551.76064,0
+KLAC.US,D,19931126,000000,3.37334,3.37334,3.33741,3.37334,133282.33155455,0
+KLAC.US,D,19931129,000000,3.37334,3.56517,3.37334,3.50518,2015289.7138162,0
+KLAC.US,D,19931130,000000,3.48727,3.56517,3.48727,3.56517,969655.40676589,0
+KLAC.US,D,19931201,000000,3.56517,3.67335,3.56517,3.63732,2940294.7363197,0
+KLAC.US,D,19931202,000000,3.78748,3.82934,3.45124,3.48727,2407816.0458626,0
+KLAC.US,D,19931203,000000,3.52934,3.56517,3.26515,3.30138,2217884.9600152,0
+KLAC.US,D,19931206,000000,3.18726,3.37334,3.15113,3.37334,3953270.9673143,0
+KLAC.US,D,19931207,000000,3.37334,3.41531,3.30138,3.30138,1130931.2409145,0
+KLAC.US,D,19931208,000000,3.33741,3.48727,3.30138,3.45124,883688.64136504,0
+KLAC.US,D,19931209,000000,3.37334,3.41531,3.26515,3.37334,1788698.7378602,0
+KLAC.US,D,19931210,000000,3.30138,3.48727,3.30138,3.48727,827044.93859193,0
+KLAC.US,D,19931213,000000,3.41531,3.6011,3.41531,3.6011,1290209.7041006,0
+KLAC.US,D,19931214,000000,3.6011,3.76946,3.6011,3.63732,2361169.3009418,0
+KLAC.US,D,19931215,000000,3.75155,3.75155,3.63732,3.71541,957664.10886316,0
+KLAC.US,D,19931216,000000,3.71541,3.71541,3.6192,3.67335,1347526.2693223,0
+KLAC.US,D,19931217,000000,3.67335,3.86538,3.67335,3.84756,1786705.4081135,0
+KLAC.US,D,19931220,000000,3.78748,4.20122,3.78748,4.12975,3646042.579436,0
+KLAC.US,D,19931221,000000,4.05125,4.16528,3.9016,4.16528,2701715.4933728,0
+KLAC.US,D,19931222,000000,4.16528,4.20122,4.05125,4.16528,1023633.9276477,0
+KLAC.US,D,19931223,000000,4.16528,4.23764,4.05125,4.20122,1372846.5075933,0
+KLAC.US,D,19931227,000000,4.20122,4.20122,4.08759,4.08759,661762.23887067,0
+KLAC.US,D,19931228,000000,4.16528,4.16528,4.05125,4.08759,709747.6365611,0
+KLAC.US,D,19931229,000000,4.12975,4.23764,4.08759,4.20122,1507468.5022213,0
+KLAC.US,D,19931230,000000,4.20122,4.20122,4.12975,4.16528,1094282.4641498,0
+KLAC.US,D,19931231,000000,4.20122,4.20122,4.16528,4.16528,503821.41815008,0
+KLAC.US,D,19940103,000000,4.12975,4.16528,4.01522,4.16528,2396486.4970649,0
+KLAC.US,D,19940104,000000,4.10539,4.10539,4.05125,4.10539,1838019.7574082,0
+KLAC.US,D,19940105,000000,4.08759,4.12975,3.97336,4.05125,822378.34452228,0
+KLAC.US,D,19940106,000000,4.08759,4.08759,3.78748,3.88369,2737034.710104,0
+KLAC.US,D,19940107,000000,3.86538,4.01522,3.67335,3.99721,2674387.7810996,0
+KLAC.US,D,19940110,000000,4.01522,4.08759,3.9016,4.05125,1838019.7574082,0
+KLAC.US,D,19940111,000000,4.08759,4.12975,4.01522,4.06927,1202909.3374501,0
+KLAC.US,D,19940112,000000,4.23764,4.27367,3.97336,4.12975,6011879.4847513,0
+KLAC.US,D,19940113,000000,4.08759,4.20122,3.97336,4.12975,3250188.3060894,0
+KLAC.US,D,19940114,000000,4.20122,4.31543,4.16528,4.29762,6864245.6719182,0
+KLAC.US,D,19940117,000000,4.31543,4.65186,4.23764,4.61574,5677326.4155117,0
+KLAC.US,D,19940118,000000,4.61574,4.65186,4.46559,4.61574,3785998.9790623,0
+KLAC.US,D,19940119,000000,4.57368,4.61574,4.42965,4.53745,2622411.6827001,0
+KLAC.US,D,19940120,000000,4.53745,4.61574,4.46559,4.53745,2180564.3311057,0
+KLAC.US,D,19940121,000000,4.57368,4.72976,4.50142,4.72976,2763691.5805365,0
+KLAC.US,D,19940124,000000,4.72976,5.0658,4.65186,4.95168,3039589.4317848,0
+KLAC.US,D,19940125,000000,4.95168,4.98761,4.76579,4.76579,2097925.5070049,0
+KLAC.US,D,19940126,000000,4.72976,4.83755,4.72976,4.72976,11797838.835387,0
+KLAC.US,D,19940127,000000,4.80183,5.02977,4.80183,4.91595,4801634.3301244,0
+KLAC.US,D,19940128,000000,4.98761,5.13776,4.95168,5.10183,1646758.1012229,0
+KLAC.US,D,19940131,000000,5.17419,5.28782,5.10183,5.17419,2551101.3970933,0
+KLAC.US,D,19940201,000000,5.17419,5.21566,5.10183,5.15587,2811005.1260821,0
+KLAC.US,D,19940202,000000,5.21566,5.28782,5.13776,5.25169,1583442.3509858,0
+KLAC.US,D,19940203,000000,5.17419,5.21566,5.0658,5.13776,1000982.9124839,0
+KLAC.US,D,19940204,000000,5.17419,5.25169,4.83755,4.85577,2281855.3872293,0
+KLAC.US,D,19940207,000000,4.76579,5.0658,4.76579,5.02977,2209219.5828046,0
+KLAC.US,D,19940208,000000,4.95168,5.02977,4.80183,4.87378,2763691.5805365,0
+KLAC.US,D,19940209,000000,4.91595,5.13776,4.91595,5.10183,2292523.1869222,0
+KLAC.US,D,19940210,000000,5.13776,5.25169,5.02977,5.0658,2457794.7732997,0
+KLAC.US,D,19940211,000000,4.98761,5.10183,4.98761,5.0658,813046.16668695,0
+KLAC.US,D,19940214,000000,4.98761,5.10183,4.83755,4.87378,2717038.7737916,0
+KLAC.US,D,19940215,000000,4.95168,5.25169,4.95168,5.17419,1521462.2226064,0
+KLAC.US,D,19940216,000000,5.17419,5.58803,5.17419,5.51597,4720997.9285061,0
+KLAC.US,D,19940217,000000,5.51597,5.70215,5.40184,5.43786,4242505.8413628,0
+KLAC.US,D,19940218,000000,5.43786,5.4742,5.32968,5.40184,964323.0223754,0
+KLAC.US,D,19940222,000000,5.36561,5.66601,5.36561,5.66601,2317178.6451762,0
+KLAC.US,D,19940223,000000,5.58803,5.8523,5.58803,5.70215,3625383.8837148,0
+KLAC.US,D,19940224,000000,5.66601,5.8523,5.58803,5.774,2430477.1640662,0
+KLAC.US,D,19940225,000000,5.81617,5.8523,5.66601,5.8523,3005602.8059994,0
+KLAC.US,D,19940228,000000,5.88823,5.88823,5.73817,5.88823,2465130.5904766,0
+KLAC.US,D,19940301,000000,5.81617,5.96613,5.81617,5.87002,2659724.2291779,0
+KLAC.US,D,19940302,000000,5.774,5.96613,5.73817,5.93009,1862010.4356454,0
+KLAC.US,D,19940303,000000,5.98395,6.03798,5.88823,6.01998,2781681.0531505,0
+KLAC.US,D,19940304,000000,6.03798,6.07431,5.96613,6.05629,2347173.5599487,0
+KLAC.US,D,19940307,000000,6.26643,6.41599,6.2304,6.28455,4479086.7030432,0
+KLAC.US,D,19940308,000000,6.30157,6.30157,6.1521,6.18784,4026573.5723639,0
+KLAC.US,D,19940309,000000,6.2304,6.26643,5.88823,5.88823,2050603.8790274,0
+KLAC.US,D,19940310,000000,5.88823,6.03798,5.73817,6.00225,2899648.1867181,0
+KLAC.US,D,19940311,000000,5.96613,6.41599,5.93009,6.41599,5302125.7863664,0
+KLAC.US,D,19940314,000000,6.41599,6.48844,6.3377,6.3377,2902310.3376973,0
+KLAC.US,D,19940315,000000,6.41599,6.53022,6.3377,6.41599,2403817.2627218,0
+KLAC.US,D,19940316,000000,6.45221,6.45221,6.26643,6.37441,2052611.3530296,0
+KLAC.US,D,19940317,000000,6.3377,6.53022,6.3377,6.41599,1140267.4599657,0
+KLAC.US,D,19940318,000000,6.41599,6.45221,6.2304,6.37441,976990.21363873,0
+KLAC.US,D,19940321,000000,6.37441,6.56674,6.3377,6.45221,1625428.563661,0
+KLAC.US,D,19940322,000000,6.45221,6.45221,6.37441,6.41599,407189.88396828,0
+KLAC.US,D,19940323,000000,6.48844,6.48844,6.30157,6.3377,1807362.0832268,0
+KLAC.US,D,19940324,000000,6.18784,6.2304,5.774,6.05629,3741348.5947999,0
+KLAC.US,D,19940325,000000,6.03798,6.07431,5.93009,5.96613,2356503.7171761,0
+KLAC.US,D,19940328,000000,5.88823,5.93009,5.13776,5.19824,11078090.199758,0
+KLAC.US,D,19940329,000000,5.10183,5.4742,5.10183,5.32968,5472731.7777423,0
+KLAC.US,D,19940330,000000,5.28782,5.36561,5.21566,5.21566,3458110.8851589,0
+KLAC.US,D,19940331,000000,5.28782,5.43786,5.21566,5.36561,2670394.0494786,0
+KLAC.US,D,19940404,000000,5.28782,5.58803,5.23397,5.55209,5373437.0822772,0
+KLAC.US,D,19940405,000000,5.73817,6.03798,5.70215,5.98395,2753027.8220595,0
+KLAC.US,D,19940406,000000,6.01423,6.03798,5.81617,6.00225,1594103.078551,0
+KLAC.US,D,19940407,000000,6.00225,6.18784,5.88823,6.1521,1684737.4483254,0
+KLAC.US,D,19940408,000000,6.11608,6.1521,5.96613,6.11608,2647730.9106671,0
+KLAC.US,D,19940411,000000,6.00225,6.11608,5.93009,6.06807,1068287.3428221,0
+KLAC.US,D,19940412,000000,5.88823,5.93009,5.51597,5.63029,2822336.695488,0
+KLAC.US,D,19940413,000000,5.58803,5.66601,5.0658,5.21566,4573056.0862456,0
+KLAC.US,D,19940414,000000,5.19824,5.58803,5.10183,5.40184,6005881.31004,0
+KLAC.US,D,19940415,000000,5.32968,5.43786,5.28782,5.40184,1008976.4375497,0
+KLAC.US,D,19940418,000000,5.55209,5.73817,5.51597,5.70215,5301462.0166535,0
+KLAC.US,D,19940419,000000,5.70215,5.81617,5.21566,5.43786,5372774.3228684,0
+KLAC.US,D,19940420,000000,5.43786,5.4742,5.10183,5.25169,2978281.15555,0
+KLAC.US,D,19940421,000000,5.25169,5.93009,5.25169,5.8523,5689328.8267581,0
+KLAC.US,D,19940422,000000,5.96613,6.11608,5.88823,6.07431,3925944.2653451,0
+KLAC.US,D,19940425,000000,6.11608,6.3377,6.03798,6.30157,1915323.1662065,0
+KLAC.US,D,19940426,000000,6.30157,6.3377,6.1521,6.24802,1654082.805056,0
+KLAC.US,D,19940428,000000,6.26643,6.26643,6.07431,6.11608,1866005.1775703,0
+KLAC.US,D,19940429,000000,6.11608,6.3377,6.07431,6.32009,1933317.6903404,0
+KLAC.US,D,19940502,000000,6.3377,6.75222,6.24802,6.48844,4464419.1099055,0
+KLAC.US,D,19940503,000000,6.48844,6.56674,6.26643,6.41599,2142576.9015713,0
+KLAC.US,D,19940504,000000,6.48844,6.48844,6.1521,6.30157,2193891.250866,0
+KLAC.US,D,19940505,000000,6.30157,6.3377,6.07431,6.11608,1174919.876072,0
+KLAC.US,D,19940506,000000,6.00225,6.30157,5.96613,6.2304,1959308.770452,0
+KLAC.US,D,19940509,000000,6.26643,6.30157,5.81617,5.88823,3444783.9653986,0
+KLAC.US,D,19940510,000000,5.96613,6.00225,5.55209,5.63029,3214199.2578215,0
+KLAC.US,D,19940511,000000,5.58803,5.63029,5.32968,5.55209,3423464.5308765,0
+KLAC.US,D,19940512,000000,5.66601,5.774,5.58803,5.63029,2771018.3049775,0
+KLAC.US,D,19940513,000000,5.66601,5.66601,5.28782,5.32968,2029290.5063291,0
+KLAC.US,D,19940516,000000,5.32968,5.40184,5.13776,5.21566,1583442.3509858,0
+KLAC.US,D,19940517,000000,5.13776,5.17419,4.50142,5.04778,7145477.928165,0
+KLAC.US,D,19940518,000000,5.28782,5.66601,5.17419,5.58803,5574034.9575137,0
+KLAC.US,D,19940519,000000,5.58803,5.8523,5.55209,5.73817,3500098.1081379,0
+KLAC.US,D,19940520,000000,5.73817,5.81617,5.51597,5.81617,2043278.1648904,0
+KLAC.US,D,19940523,000000,5.8523,5.88823,5.66601,5.81617,2236541.233254,0
+KLAC.US,D,19940524,000000,5.88823,6.11608,5.8523,6.03798,3254844.7971192,0
+KLAC.US,D,19940525,000000,5.96613,6.00225,5.8523,5.93009,2233879.0822746,0
+KLAC.US,D,19940526,000000,5.8523,5.88823,5.63029,5.71976,2741699.2835656,0
+KLAC.US,D,19940527,000000,5.70215,5.81617,5.58803,5.81617,1380180.3041621,0
+KLAC.US,D,19940531,000000,5.73817,6.03798,5.70215,6.00225,1697400.5983729,0
+KLAC.US,D,19940601,000000,5.96613,6.1521,5.88823,6.1521,4763652.9624139,0
+KLAC.US,D,19940602,000000,6.1521,6.18784,6.00225,6.07431,2130582.5727568,0
+KLAC.US,D,19940603,000000,6.03798,6.26643,6.00225,6.26643,2586416.5726084,0
+KLAC.US,D,19940606,000000,6.26643,6.3377,6.18784,6.26643,3760009.9195587,0
+KLAC.US,D,19940607,000000,6.1521,6.2304,6.00225,6.13439,3568742.2015496,0
+KLAC.US,D,19940608,000000,6.1521,6.18784,5.58803,5.60584,6034535.5514351,0
+KLAC.US,D,19940609,000000,5.66601,5.66601,5.10183,5.21566,7791251.0962961,0
+KLAC.US,D,19940610,000000,5.4742,5.55209,5.36561,5.43786,3318163.5782683,0
+KLAC.US,D,19940613,000000,5.40184,5.51597,5.36561,5.40184,1089615.87008,0
+KLAC.US,D,19940614,000000,5.4742,5.4742,5.28782,5.41995,1919323.9699553,0
+KLAC.US,D,19940615,000000,5.4742,5.4742,5.25169,5.25169,2974944.1215141,0
+KLAC.US,D,19940616,000000,5.25169,5.28782,5.13776,5.25169,2649733.3331495,0
+KLAC.US,D,19940617,000000,5.21566,5.28782,5.0658,5.17419,1926653.7253082,0
+KLAC.US,D,19940620,000000,5.10183,5.28782,5.0658,5.11994,2626405.4143211,0
+KLAC.US,D,19940621,000000,4.98761,5.0658,4.65186,4.83755,5114857.8618022,0
+KLAC.US,D,19940622,000000,4.91595,5.02977,4.76579,5.02977,1384843.8673199,0
+KLAC.US,D,19940623,000000,4.95168,5.13776,4.95168,5.10183,1768706.8427638,0
+KLAC.US,D,19940624,000000,5.02977,5.36561,4.98761,5.25169,3402131.9624025,0
+KLAC.US,D,19940627,000000,5.17419,5.66601,5.17419,5.58803,4420436.5365717,0
+KLAC.US,D,19940628,000000,5.58803,5.70215,5.32968,5.55209,2952953.8451513,0
+KLAC.US,D,19940629,000000,5.55209,5.88823,5.55209,5.774,4804299.5120156,0
+KLAC.US,D,19940630,000000,5.774,5.8523,5.55209,5.63029,3111566.5180165,0
+KLAC.US,D,19940701,000000,5.63029,5.73817,5.43786,5.66601,2207216.1500184,0
+KLAC.US,D,19940705,000000,5.55209,5.73817,5.51597,5.63583,1783368.3740777,0
+KLAC.US,D,19940706,000000,5.63029,5.73817,5.51597,5.60584,1438159.6287928,0
+KLAC.US,D,19940707,000000,5.55209,5.73817,5.40184,5.71976,2078602.4331413,0
+KLAC.US,D,19940708,000000,5.73817,6.05629,5.70215,6.00225,7202790.4521709,0
+KLAC.US,D,19940711,000000,5.96613,6.11608,5.93009,6.01998,4111215.8292508,0
+KLAC.US,D,19940712,000000,5.96613,6.03798,5.81617,6.03798,1901996.2464462,0
+KLAC.US,D,19940713,000000,6.00225,6.45221,6.00225,6.45221,6445724.2185442,0
+KLAC.US,D,19940714,000000,6.45221,6.63801,6.26643,6.30157,5186838.9892498,0
+KLAC.US,D,19940715,000000,6.32009,6.3377,5.93009,6.03798,4595046.3626084,0
+KLAC.US,D,19940718,000000,5.96613,6.26643,5.96613,6.20645,3816654.6326357,0
+KLAC.US,D,19940719,000000,6.18784,6.18784,5.8523,5.88823,2476463.1701862,0
+KLAC.US,D,19940720,000000,5.88823,5.88823,5.68384,5.774,2231212.8900794,0
+KLAC.US,D,19940721,000000,5.88823,5.93009,5.51597,5.63029,5088207.0531935,0
+KLAC.US,D,19940722,000000,5.66601,5.75619,5.51597,5.75619,2153238.6394405,0
+KLAC.US,D,19940725,000000,5.75619,5.8523,5.63029,5.774,2173894.3042497,0
+KLAC.US,D,19940726,000000,5.774,5.774,5.58803,5.58803,1082951.9050479,0
+KLAC.US,D,19940727,000000,5.63029,5.774,5.51597,5.73817,4226508.6881913,0
+KLAC.US,D,19940728,000000,5.70215,5.88823,5.70215,5.8523,1953308.5751328,0
+KLAC.US,D,19940729,000000,5.81617,6.03798,5.81617,6.00225,1615427.564593,0
+KLAC.US,D,19940801,000000,6.00225,6.07431,5.96613,6.03798,1133601.4743256,0
+KLAC.US,D,19940802,000000,6.03798,6.09826,6.00225,6.00225,951664.92384788,0
+KLAC.US,D,19940803,000000,6.00225,6.07431,5.774,5.83378,1693399.7946241,0
+KLAC.US,D,19940804,000000,5.774,5.88823,5.66601,5.81617,2422479.5977845,0
+KLAC.US,D,19940805,000000,5.774,5.90615,5.73817,5.8523,987650.94120377,0
+KLAC.US,D,19940808,000000,5.81617,6.00225,5.81617,5.96613,634444.62963723,0
+KLAC.US,D,19940809,000000,5.93009,6.03798,5.8523,5.96613,1429490.2103664,0
+KLAC.US,D,19940810,000000,6.00225,6.3377,5.96613,6.18784,2835666.6461601,0
+KLAC.US,D,19940811,000000,6.11608,6.2304,5.93009,6.00225,1931318.2987699,0
+KLAC.US,D,19940812,000000,6.03798,6.07431,5.96613,6.00225,389197.38044232,0
+KLAC.US,D,19940815,000000,6.03798,6.2304,5.96613,6.11608,1119600.6818127,0
+KLAC.US,D,19940816,000000,6.18784,6.41599,6.03798,6.3377,3262846.4046168,0
+KLAC.US,D,19940817,000000,6.45221,6.45221,6.30157,6.39867,2511777.3353974,0
+KLAC.US,D,19940818,000000,6.41599,6.71629,6.3377,6.56674,3611395.2148496,0
+KLAC.US,D,19940819,000000,6.60227,6.78865,6.60227,6.71629,3698032.8220911,0
+KLAC.US,D,19940822,000000,6.67413,6.78865,6.63801,6.78865,2224551.9559592,0
+KLAC.US,D,19940823,000000,6.78865,7.01661,6.71629,6.88436,3634051.2815333,0
+KLAC.US,D,19940824,000000,6.90248,7.08856,6.90248,7.01661,2635739.6127644,0
+KLAC.US,D,19940825,000000,7.05242,7.35284,6.97414,7.16725,4383785.7391991,0
+KLAC.US,D,19940826,000000,7.16725,7.27444,6.90248,6.95583,2445136.6747722,0
+KLAC.US,D,19940829,000000,7.01661,7.43064,6.9387,7.33473,4307811.8904344,0
+KLAC.US,D,19940830,000000,7.23792,7.31592,7.16725,7.25722,2361169.3009418,0
+KLAC.US,D,19940831,000000,7.20259,7.31592,7.13023,7.13023,2325182.2732819,0
+KLAC.US,D,19940901,000000,7.05242,7.08856,6.86645,6.97414,4532404.485124,0
+KLAC.US,D,19940902,000000,7.01661,7.05242,6.90248,6.9387,1442157.4016297,0
+KLAC.US,D,19940906,000000,6.90248,6.97414,6.75222,6.80667,1698065.3783897,0
+KLAC.US,D,19940907,000000,6.90248,7.27444,6.75222,7.13023,3330827.7386196,0
+KLAC.US,D,19940908,000000,7.27444,7.53901,7.27444,7.43064,3648046.0122223,0
+KLAC.US,D,19940909,000000,7.35284,7.43064,7.23792,7.35284,2793014.6431641,0
+KLAC.US,D,19940912,000000,7.38837,7.43064,7.23792,7.25722,2046611.1577104,0
+KLAC.US,D,19940913,000000,7.35284,7.53901,7.27444,7.50209,3225526.7860114,0
+KLAC.US,D,19940914,000000,7.46746,7.53901,7.35284,7.48468,2077932.6016047,0
+KLAC.US,D,19940915,000000,7.46746,7.61632,7.43064,7.53901,2222555.5953008,0
+KLAC.US,D,19940916,000000,7.53901,7.76599,7.46746,7.68848,4212515.9781102,0
+KLAC.US,D,19940919,000000,7.73065,7.83942,7.65284,7.76599,2917637.6593321,0
+KLAC.US,D,19940920,000000,7.65284,7.8027,7.50209,7.59831,4880280.4329081,0
+KLAC.US,D,19940921,000000,7.61632,7.65284,7.05242,7.31592,5995216.5412591,0
+KLAC.US,D,19940922,000000,7.35284,7.38837,7.13023,7.35284,1942646.8372638,0
+KLAC.US,D,19940923,000000,7.31592,7.38837,7.27444,7.38837,1749385.7895081,0
+KLAC.US,D,19940926,000000,7.31592,7.3654,7.10617,7.35284,3473436.1861856,0
+KLAC.US,D,19940927,000000,7.27444,7.53901,7.27444,7.51437,3239520.5063964,0
+KLAC.US,D,19940928,000000,7.53901,7.68848,7.50209,7.52041,3345483.2081096,0
+KLAC.US,D,19940929,000000,7.46746,7.57445,7.46746,7.48468,3212198.8559471,0
+KLAC.US,D,19940930,000000,7.50209,7.52041,7.43064,7.43064,2311851.3123057,0
+KLAC.US,D,19941003,000000,7.46746,7.46746,7.31592,7.35284,2517778.5410207,0
+KLAC.US,D,19941004,000000,7.27444,7.31592,6.84823,6.90248,6694303.4502552,0
+KLAC.US,D,19941005,000000,6.75222,6.90248,6.63801,6.80667,12586887.251709,0
+KLAC.US,D,19941006,000000,6.83061,6.88436,6.75222,6.75222,3839978.5102482,0
+KLAC.US,D,19941007,000000,6.86645,7.08856,6.75222,6.97414,4263830.3274048,0
+KLAC.US,D,19941010,000000,7.01661,7.20259,6.97414,7.10617,4245172.033558,0
+KLAC.US,D,19941011,000000,7.23792,7.46746,7.20259,7.27444,4143207.1046817,0
+KLAC.US,D,19941012,000000,7.20259,7.31592,7.05242,7.10024,4161868.4294405,0
+KLAC.US,D,19941013,000000,7.16725,7.35284,6.90248,6.9206,5479397.7633824,0
+KLAC.US,D,19941014,000000,7.13023,7.38837,6.78865,7.13023,9428011.2293628,0
+KLAC.US,D,19941017,000000,7.13023,7.16725,7.01661,7.08856,2523109.9151072,0
+KLAC.US,D,19941018,000000,7.13023,7.13023,6.90248,6.9206,1385510.6679447,0
+KLAC.US,D,19941019,000000,6.9387,7.20259,6.83061,7.13023,3760009.9195587,0
+KLAC.US,D,19941020,000000,7.22,7.23792,7.01661,7.05242,1566115.6377808,0
+KLAC.US,D,19941021,000000,7.01661,7.16725,6.95068,7.08856,1362187.8006362,0
+KLAC.US,D,19941024,000000,7.20259,7.27444,7.05242,7.05242,2095261.3354177,0
+KLAC.US,D,19941025,000000,6.98622,7.23792,6.98622,7.22,2493789.8833914,0
+KLAC.US,D,19941026,000000,7.23792,7.43064,7.20259,7.43064,4489749.4512162,0
+KLAC.US,D,19941027,000000,7.43064,7.98829,7.43064,7.87416,8646950.276283,0
+KLAC.US,D,19941028,000000,7.91713,7.98829,7.8027,7.95266,3974601.5151802,0
+KLAC.US,D,19941031,000000,7.92237,7.95266,7.83942,7.91713,2280524.8168917,0
+KLAC.US,D,19941101,000000,7.91713,7.91713,7.76599,7.83942,2819004.7129718,0
+KLAC.US,D,19941102,000000,7.8027,8.1034,7.8027,7.93533,2913639.8864951,0
+KLAC.US,D,19941103,000000,7.95266,7.98829,7.65284,7.78448,3220864.2331576,0
+KLAC.US,D,19941104,000000,7.8027,7.87416,7.65284,7.74964,1344853.0049993,0
+KLAC.US,D,19941107,000000,7.76599,7.87416,7.65284,7.67106,2527106.6776402,0
+KLAC.US,D,19941108,000000,7.65284,8.03125,7.65284,7.85744,2365167.0737786,0
+KLAC.US,D,19941109,000000,7.95266,8.03125,7.8027,7.82072,2100597.7610241,0
+KLAC.US,D,19941110,000000,7.73065,7.87416,7.62266,7.68848,1259556.0711352,0
+KLAC.US,D,19941111,000000,7.65284,7.68848,7.53901,7.58663,1819361.4635614,0
+KLAC.US,D,19941114,000000,7.68848,7.91713,7.61632,7.87416,2043952.0376431,0
+KLAC.US,D,19941115,000000,7.87416,7.95266,7.82072,7.91713,2151904.0278868,0
+KLAC.US,D,19941116,000000,7.91713,7.95266,7.8027,7.85744,1120935.2933663,0
+KLAC.US,D,19941117,000000,7.91713,7.91713,7.68848,7.68848,1218235.6487808,0
+KLAC.US,D,19941118,000000,7.76599,7.76599,7.61632,7.65284,1318201.1860867,0
+KLAC.US,D,19941121,000000,7.68848,7.87416,7.65284,7.73065,1303537.6341648,0
+KLAC.US,D,19941122,000000,7.65284,7.76599,7.50209,7.53901,1463483.9082797,0
+KLAC.US,D,19941123,000000,7.43064,7.50209,6.97414,7.27444,6118504.9458733,0
+KLAC.US,D,19941125,000000,7.27444,7.46746,7.23792,7.46746,896353.81202041,0
+KLAC.US,D,19941128,000000,7.50209,7.61632,7.38837,7.46746,2600410.2929936,0
+KLAC.US,D,19941129,000000,7.57445,7.73065,7.43657,7.73065,2173229.5242328,0
+KLAC.US,D,19941130,000000,7.61632,7.68848,7.38837,7.43064,3143556.7831434,0
+KLAC.US,D,19941201,000000,7.35284,7.38837,7.08856,7.20259,2299188.1622583,0
+KLAC.US,D,19941202,000000,7.23792,7.23792,7.05242,7.20259,4136544.1499535,0
+KLAC.US,D,19941205,000000,7.20259,7.38837,7.20259,7.35284,2509785.0159548,0
+KLAC.US,D,19941206,000000,7.23792,7.46746,7.20259,7.2985,2027954.8844716,0
+KLAC.US,D,19941207,000000,7.23792,7.38837,7.05242,7.05242,1868008.6103567,0
+KLAC.US,D,19941208,000000,7.05242,7.16725,6.67413,6.71629,3652040.7541473,0
+KLAC.US,D,19941209,000000,6.71629,7.01661,6.63801,6.9387,4414442.4030763,0
+KLAC.US,D,19941212,000000,6.97414,7.13023,6.75222,7.05242,5080208.4766078,0
+KLAC.US,D,19941213,000000,7.20259,7.25722,7.05242,7.23238,2755690.9833427,0
+KLAC.US,D,19941214,000000,7.27444,7.53901,7.23792,7.43064,5057552.4099241,0
+KLAC.US,D,19941215,000000,7.53901,7.74964,7.50209,7.61632,4963583.0267216,0
+KLAC.US,D,19941216,000000,7.65284,7.65284,7.43064,7.43064,1484808.3943217,0
+KLAC.US,D,19941219,000000,7.43064,7.46746,7.35284,7.38837,2647068.1512582,0
+KLAC.US,D,19941220,000000,7.53901,7.57445,7.35284,7.43064,2375167.0625427,0
+KLAC.US,D,19941221,000000,7.46746,7.46746,7.23792,7.31592,4593716.8025747,0
+KLAC.US,D,19941222,000000,7.23792,7.35284,6.97414,7.01661,4089889.3226009,0
+KLAC.US,D,19941223,000000,7.01661,7.23792,7.01661,7.16725,2659724.2291779,0
+KLAC.US,D,19941227,000000,7.27444,7.31592,7.20259,7.27444,924342.26309455,0
+KLAC.US,D,19941228,000000,7.35284,7.53901,7.31592,7.44914,1241561.5470012,0
+KLAC.US,D,19941229,000000,7.43064,7.50209,7.38837,7.50209,994315.91653988,0
+KLAC.US,D,19941230,000000,7.43064,7.57445,7.35284,7.35284,3198869.9155788,0
+KLAC.US,D,19950103,000000,7.27444,7.35284,7.19071,7.20259,1840020.1592826,0
+KLAC.US,D,19950104,000000,7.23792,7.27444,7.08856,7.20259,1634093.9408715,0
+KLAC.US,D,19950105,000000,7.20259,7.23792,7.08856,7.08856,1755378.9126995,0
+KLAC.US,D,19950106,000000,7.13023,7.13023,6.97414,6.97414,2409148.6368083,0
+KLAC.US,D,19950109,000000,6.99849,7.13023,6.97414,7.08856,1369512.5044692,0
+KLAC.US,D,19950110,000000,7.13023,7.40629,7.13023,7.20259,2745034.2969936,0
+KLAC.US,D,19950111,000000,7.27444,7.35284,7.16725,7.27444,951002.16443899,0
+KLAC.US,D,19950112,000000,7.25722,7.50209,7.25722,7.40629,1985298.8402597,0
+KLAC.US,D,19950113,000000,7.65284,7.87416,7.53901,7.87416,6179154.5039152,0
+KLAC.US,D,19950116,000000,7.87416,8.21743,7.87416,8.21743,4837624.3886962,0
+KLAC.US,D,19950117,000000,8.21743,8.5893,8.1034,8.27048,6135832.6693824,0
+KLAC.US,D,19950118,000000,8.25346,8.25346,7.98829,8.1034,2695045.4665169,0
+KLAC.US,D,19950119,000000,8.17476,8.21743,8.0654,8.1034,942326.6841887,0
+KLAC.US,D,19950120,000000,8.1034,8.17476,7.8027,7.87416,2398486.8989394,0
+KLAC.US,D,19950123,000000,7.87416,7.91713,7.65284,7.8027,2511777.3353974,0
+KLAC.US,D,19950124,000000,7.91713,7.91713,7.68848,7.91713,2276527.0440546,0
+KLAC.US,D,19950125,000000,7.76599,8.03125,7.73065,7.98829,2613074.4533449,0
+KLAC.US,D,19950126,000000,7.95266,7.98829,7.76599,7.77232,1570107.3487938,0
+KLAC.US,D,19950127,000000,7.8027,7.83942,7.57445,7.8027,2732372.1572502,0
+KLAC.US,D,19950130,000000,7.76599,7.8027,7.46746,7.46746,3805992.8947667,0
+KLAC.US,D,19950131,000000,7.50209,7.53901,7.31592,7.50209,3757339.6861475,0
+KLAC.US,D,19950201,000000,7.57445,7.68848,7.50209,7.61632,1701396.3506018,0
+KLAC.US,D,19950202,000000,7.57445,7.61632,7.43064,7.50209,1719391.8850397,0
+KLAC.US,D,19950203,000000,7.61632,7.73065,7.53901,7.68848,7502020.2634636,0
+KLAC.US,D,19950206,000000,7.68848,7.91713,7.65284,7.81448,2592421.8194476,0
+KLAC.US,D,19950207,000000,7.87416,8.0654,7.81448,7.91713,2125913.9580792,0
+KLAC.US,D,19950208,000000,7.98829,8.21743,7.95266,8.0654,1955975.777632,0
+KLAC.US,D,19950209,000000,8.0654,8.13894,7.98829,8.0839,1750047.538613,0
+KLAC.US,D,19950210,000000,8.17476,8.55376,8.1034,8.47379,4139204.2803249,0
+KLAC.US,D,19950213,000000,8.44053,8.5893,8.44053,8.51804,1927322.546541,0
+KLAC.US,D,19950214,000000,8.55376,8.81715,8.47379,8.79795,1794701.9640913,0
+KLAC.US,D,19950215,000000,8.96561,8.96561,8.72124,8.78705,3340153.8546311,0
+KLAC.US,D,19950216,000000,8.85328,8.85328,8.70193,8.81715,1865344.4387695,0
+KLAC.US,D,19950217,000000,8.74044,8.75241,8.55376,8.74044,2000626.1618944,0
+KLAC.US,D,19950221,000000,8.66719,8.70193,8.51804,8.5893,1418832.5137133,0
+KLAC.US,D,19950222,000000,8.5893,8.7739,8.55376,8.70193,1778042.051511,0
+KLAC.US,D,19950223,000000,8.68471,8.85328,8.66719,8.81715,1541456.1383107,0
+KLAC.US,D,19950224,000000,8.74044,8.79795,8.5893,8.63147,1938652.0953387,0
+KLAC.US,D,19950227,000000,8.5893,8.66719,8.47379,8.49833,1591434.8657477,0
+KLAC.US,D,19950228,000000,8.51804,8.70193,8.49833,8.70193,1153592.359118,0
+KLAC.US,D,19950301,000000,8.74044,8.8891,8.70193,8.81715,2243209.2395021,0
+KLAC.US,D,19950302,000000,8.7739,8.81715,8.64967,8.67283,960326.25984249,0
+KLAC.US,D,19950303,000000,8.63147,8.85328,8.5893,8.85328,1227565.8060082,0
+KLAC.US,D,19950306,000000,8.81715,9.33778,8.70193,9.11538,7450704.903865,0
+KLAC.US,D,19950307,000000,9.07548,9.15377,8.81715,8.96561,1927322.546541,0
+KLAC.US,D,19950308,000000,9.00244,9.04124,8.81715,9.00244,931671.00814354,0
+KLAC.US,D,19950309,000000,9.07548,9.07548,8.74044,8.96561,2752363.0420425,0
+KLAC.US,D,19950310,000000,8.8891,9.15377,8.8891,9.07548,1899993.8239638,0
+KLAC.US,D,19950313,000000,9.00244,9.33778,9.00244,9.20772,2112584.0074069,0
+KLAC.US,D,19950314,000000,9.30561,9.30561,9.07548,9.07548,880352.61763307,0
+KLAC.US,D,19950315,000000,9.00244,9.11538,8.85328,9.04124,2435804.4969369,0
+KLAC.US,D,19950316,000000,9.04124,9.11538,8.96561,9.07548,2195227.8830276,0
+KLAC.US,D,19950317,000000,9.11538,9.33778,9.04124,9.19228,2433141.3356535,0
+KLAC.US,D,19950320,000000,9.23088,9.52882,9.23088,9.33778,2115251.2099061,0
+KLAC.US,D,19950321,000000,9.41894,9.56642,9.35045,9.38866,1114940.1495669,0
+KLAC.US,D,19950322,000000,9.33778,9.52882,9.30561,9.45359,2287857.6031565,0
+KLAC.US,D,19950323,000000,9.41894,9.60602,9.41894,9.56642,2872986.2647656,0
+KLAC.US,D,19950324,000000,9.60602,9.63868,9.49021,9.56642,1196915.2039547,0
+KLAC.US,D,19950327,000000,9.56642,9.71787,9.49021,9.60602,1462153.337942,0
+KLAC.US,D,19950328,000000,9.71787,9.71787,9.56642,9.67531,1583442.3509858,0
+KLAC.US,D,19950329,000000,9.71787,9.9386,9.63868,9.75548,8690928.8084007,0
+KLAC.US,D,19950330,000000,9.86733,9.9386,9.37461,9.56642,8207102.3162589,0
+KLAC.US,D,19950331,000000,9.52882,9.63868,9.33778,9.49021,6291111.3391237,0
+KLAC.US,D,19950403,000000,9.37461,9.52882,9.33778,9.49021,2978281.15555,0
+KLAC.US,D,19950404,000000,9.49021,9.56642,9.00244,9.07548,5616015.108365,0
+KLAC.US,D,19950405,000000,8.93038,9.23088,8.75241,9.23088,10027794.350158,0
+KLAC.US,D,19950406,000000,9.30561,9.30561,9.04124,9.09548,2324515.4726571,0
+KLAC.US,D,19950407,000000,9.19228,9.49021,9.04124,9.40242,3369479.9481707,0
+KLAC.US,D,19950410,000000,9.28799,9.67531,9.28799,9.49021,3471440.8358311,0
+KLAC.US,D,19950411,000000,9.52882,9.60602,9.27236,9.33778,3473436.1861856,0
+KLAC.US,D,19950412,000000,9.30561,9.5882,9.19228,9.52882,1936648.6625524,0
+KLAC.US,D,19950413,000000,9.83368,9.9386,9.67531,9.77033,3237527.1766499,0
+KLAC.US,D,19950417,000000,9.75548,9.90295,9.33778,9.37461,3414795.11245,0
+KLAC.US,D,19950418,000000,9.45359,9.52882,9.04124,9.19228,2834996.8146234,0
+KLAC.US,D,19950419,000000,9.19228,9.26573,8.70193,9.00244,5408091.5189915,0
+KLAC.US,D,19950420,000000,8.96561,9.07548,8.7739,9.04124,1987296.2112223,0
+KLAC.US,D,19950421,000000,9.04124,9.49021,9.00244,9.41894,4035244.0010942,0
+KLAC.US,D,19950424,000000,9.31432,9.60602,9.30561,9.56642,2743037.9363351,0
+KLAC.US,D,19950425,000000,9.63868,9.71787,9.52882,9.63868,1242228.347626,0
+KLAC.US,D,19950426,000000,9.75548,9.90295,9.52882,9.63868,2311851.3123057,0
+KLAC.US,D,19950427,000000,9.52882,9.63868,9.43973,9.52882,13757811.375551,0
+KLAC.US,D,19950428,000000,9.52882,9.56642,9.23088,9.30561,3919950.1318496,0
+KLAC.US,D,19950501,000000,9.23088,9.28799,9.07548,9.07548,1833352.1530346,0
+KLAC.US,D,19950502,000000,9.11538,9.23088,9.07548,9.19228,2061274.7096323,0
+KLAC.US,D,19950503,000000,9.23088,9.37461,9.15377,9.33778,5104198.1445411,0
+KLAC.US,D,19950504,000000,9.37461,9.86733,9.37461,9.49021,7014191.957269,0
+KLAC.US,D,19950505,000000,9.67531,9.78815,9.49021,9.71787,4402443.0227418,0
+KLAC.US,D,19950508,000000,9.60602,9.9386,9.60602,9.86733,3758674.2977011,0
+KLAC.US,D,19950509,000000,9.9386,10.0187,9.49021,9.56642,3461446.9088908,0
+KLAC.US,D,19950510,000000,9.71787,9.75548,9.26573,9.45359,3072252.5593604,0
+KLAC.US,D,19950511,000000,9.49021,9.71787,9.41894,9.71787,2907638.680872,0
+KLAC.US,D,19950512,000000,9.63868,10.0524,9.56642,9.5882,3872628.5038722,0
+KLAC.US,D,19950515,000000,9.63868,10.0187,9.37461,9.91483,3757339.6861475,0
+KLAC.US,D,19950516,000000,9.83368,10.2039,9.67531,10.1515,5360109.152213,0
+KLAC.US,D,19950517,000000,10.3909,10.9511,10.3909,10.7691,11263358.732751,0
+KLAC.US,D,19950518,000000,10.8047,11.1413,10.6176,10.7493,8577641.4028545,0
+KLAC.US,D,19950519,000000,10.5751,10.9511,10.5038,10.7294,3817986.2132774,0
+KLAC.US,D,19950522,000000,10.8047,11.2144,10.8047,11.2144,4603708.7089071,0
+KLAC.US,D,19950523,000000,11.2888,11.9321,11.2144,11.8904,6037866.5236471,0
+KLAC.US,D,19950524,000000,12.0419,12.0766,11.3679,11.5935,4928927.5797034,0
+KLAC.US,D,19950525,000000,11.5935,11.6312,11.2511,11.2888,4467755.1336374,0
+KLAC.US,D,19950526,000000,11.1046,11.2144,10.7691,10.9908,3109574.1985739,0
+KLAC.US,D,19950530,000000,10.9511,11.0314,10.0881,10.1515,5645342.2122086,0
+KLAC.US,D,19950531,000000,10.2039,10.6899,9.86733,10.4671,6838252.5711986,0
+KLAC.US,D,19950601,000000,10.5038,10.8383,10.3523,10.6532,5297460.2026007,0
+KLAC.US,D,19950602,000000,10.5404,11.0649,10.4325,10.9343,4166528.9616862,0
+KLAC.US,D,19950605,000000,10.9908,11.0649,10.8769,10.9511,2397155.3182977,0
+KLAC.US,D,19950606,000000,10.9908,11.0314,10.5038,10.5404,2369165.8569195,0
+KLAC.US,D,19950607,000000,10.6532,10.7691,10.4325,10.6176,2242545.4697892,0
+KLAC.US,D,19950608,000000,10.6899,10.8047,10.6176,10.7691,1550115.4536973,0
+KLAC.US,D,19950609,000000,10.7691,11.0314,10.7294,10.9908,2234544.8725955,0
+KLAC.US,D,19950612,000000,11.1413,11.3332,10.7294,10.8383,7581321.0432243,0
+KLAC.US,D,19950613,000000,10.9175,11.0314,10.5404,10.6176,4441101.2941169,0
+KLAC.US,D,19950614,000000,10.4325,11.0314,10.4325,10.8383,4051902.9033705,0
+KLAC.US,D,19950615,000000,11.1046,11.2888,10.9908,11.2144,5468075.2867124,0
+KLAC.US,D,19950616,000000,11.2144,11.3332,11.0314,11.1046,1907322.5690127,0
+KLAC.US,D,19950619,000000,11.0085,11.5174,10.9511,11.4213,3462781.5204444,0
+KLAC.US,D,19950620,000000,11.551,11.741,11.4777,11.6866,3138890.1890737,0
+KLAC.US,D,19950621,000000,11.7776,11.8183,11.3332,11.3332,2575759.8862592,0
+KLAC.US,D,19950622,000000,11.4065,11.6312,11.3332,11.5935,2932971.0427906,0
+KLAC.US,D,19950623,000000,11.6312,11.6668,11.5174,11.5935,1577442.1556666,0
+KLAC.US,D,19950626,000000,11.4777,11.6312,11.1768,11.2007,2727037.7522517,0
+KLAC.US,D,19950627,000000,11.1413,11.3332,11.0314,11.0649,2351837.1231065,0
+KLAC.US,D,19950628,000000,11.0649,11.4391,10.9175,11.2511,5398763.382372,0
+KLAC.US,D,19950629,000000,11.3679,11.7776,11.2888,11.7073,3188872.9577266,0
+KLAC.US,D,19950630,000000,11.7776,11.8904,11.5935,11.5935,2839002.6698921,0
+KLAC.US,D,19950703,000000,11.551,11.6312,11.5174,11.551,488497.12742732,0
+KLAC.US,D,19950705,000000,11.6668,11.8904,11.6312,11.7776,2429142.5525127,0
+KLAC.US,D,19950706,000000,11.9321,12.4181,11.8904,12.3784,2724370.5497525,0
+KLAC.US,D,19950707,000000,12.4181,12.9417,12.3537,12.9417,3878631.7301034,0
+KLAC.US,D,19950710,000000,12.8703,13.1673,12.8703,13.0178,1882668.1210627,0
+KLAC.US,D,19950711,000000,12.8703,12.9417,12.5379,12.5705,2696382.0986784,0
+KLAC.US,D,19950712,000000,12.6794,12.9763,12.6031,12.908,3438787.8112952,0
+KLAC.US,D,19950713,000000,12.8703,13.0891,12.6794,12.7545,3214865.0481424,0
+KLAC.US,D,19950714,000000,12.5319,12.9417,12.4537,12.908,2215887.5890526,0
+KLAC.US,D,19950717,000000,12.8703,13.0891,12.7031,12.7031,2513112.957255,0
+KLAC.US,D,19950718,000000,12.6794,12.7031,12.1181,12.1904,2862989.3069135,0
+KLAC.US,D,19950719,000000,11.7073,12.0033,11.4065,11.7073,6520364.4660591,0
+KLAC.US,D,19950720,000000,11.8183,12.0033,11.741,11.9083,2145242.0834628,0
+KLAC.US,D,19950721,000000,11.8904,12.6387,11.8904,12.3784,3932614.2922011,0
+KLAC.US,D,19950724,000000,12.4537,13.2753,12.4181,13.1891,3811322.2482453,0
+KLAC.US,D,19950725,000000,13.5029,13.6919,13.1673,13.5029,4770977.6662471,0
+KLAC.US,D,19950726,000000,13.4672,13.8404,13.4306,13.7711,5181500.5430354,0
+KLAC.US,D,19950727,000000,14.1067,14.175,12.8703,12.9763,14469564.465507,0
+KLAC.US,D,19950728,000000,13.2059,13.3574,12.5319,12.7545,6498375.2000002,0
+KLAC.US,D,19950731,000000,12.8703,13.1673,12.7545,13.0178,3826648.559576,0
+KLAC.US,D,19950801,000000,13.0545,13.2059,12.5705,12.6387,4339134.3446326,0
+KLAC.US,D,19950802,000000,12.8288,12.908,12.2716,12.3784,5821277.5570631,0
+KLAC.US,D,19950803,000000,12.1557,12.3993,11.9667,12.1181,4075893.5816078,0
+KLAC.US,D,19950804,000000,12.1904,12.4181,12.1181,12.1557,2027954.8844716,0
+KLAC.US,D,19950807,000000,12.3032,12.4181,12.0766,12.0766,1538122.1351868,0
+KLAC.US,D,19950808,000000,12.3032,12.3784,12.1904,12.2716,2975617.9942667,0
+KLAC.US,D,19950809,000000,12.5319,12.5705,12.3032,12.3784,1409500.335878,0
+KLAC.US,D,19950810,000000,12.3784,12.4537,11.9321,12.0033,3322827.141426,0
+KLAC.US,D,19950811,000000,12.1904,13.0178,12.1557,13.0178,6223808.9293936,0
+KLAC.US,D,19950814,000000,13.0178,13.2753,12.7199,13.2396,5438079.361636,0
+KLAC.US,D,19950815,000000,13.2753,13.3881,12.9763,13.2593,4178525.3111088,0
+KLAC.US,D,19950816,000000,13.7108,14.2928,13.6553,14.07,8283078.1856316,0
+KLAC.US,D,19950817,000000,14.0353,14.0353,13.3881,13.5395,6212471.2981639,0
+KLAC.US,D,19950818,000000,13.5395,13.5781,13.1307,13.1673,3768669.2349454,0
+KLAC.US,D,19950821,000000,13.2753,13.3574,12.4537,12.6031,5639341.0065853,0
+KLAC.US,D,19950822,000000,12.7545,12.9763,12.5705,12.8703,4689677.4949159,0
+KLAC.US,D,19950823,000000,13.0545,13.3881,12.9417,13.0545,5523384.377932,0
+KLAC.US,D,19950824,000000,13.3217,13.3574,12.5319,12.9189,5000902.6453272,0
+KLAC.US,D,19950825,000000,13.0178,13.0545,12.7368,12.9417,3318163.5782683,0
+KLAC.US,D,19950828,000000,13.0545,13.0545,12.2716,12.2716,2167235.3907374,0
+KLAC.US,D,19950829,000000,12.3409,12.4181,11.5341,12.1904,8365710.9479084,0
+KLAC.US,D,19950830,000000,12.4181,12.622,12.0419,12.3784,4254500.1701773,0
+KLAC.US,D,19950831,000000,12.4912,13.0178,12.4181,12.8288,3282846.3821451,0
+KLAC.US,D,19950901,000000,12.8496,12.908,12.4912,12.5319,1596106.5113373,0
+KLAC.US,D,19950905,000000,12.6794,13.0178,12.4912,12.9417,2315851.1057506,0
+KLAC.US,D,19950906,000000,13.2059,13.2753,12.9417,13.2169,3743341.9245465,0
+KLAC.US,D,19950907,000000,13.4672,13.5395,13.0545,13.1505,2926963.7753434,0
+KLAC.US,D,19950908,000000,13.2059,13.3574,12.8288,13.1307,3486770.1780737,0
+KLAC.US,D,19950911,000000,13.0891,13.9909,13.0891,13.9205,5220826.6253391,0
+KLAC.US,D,19950912,000000,14.07,14.07,13.5395,13.9205,5749303.5017434,0
+KLAC.US,D,19950913,000000,13.9205,13.9542,13.486,13.6553,5570697.9234777,0
+KLAC.US,D,19950914,000000,13.7375,13.7375,13.2396,13.3217,3776001.0109062,0
+KLAC.US,D,19950915,000000,13.0891,13.4306,12.8703,13.4306,6605667.4617471,0
+KLAC.US,D,19950918,000000,13.3881,14.1413,13.3217,14.076,5891920.0317411,0
+KLAC.US,D,19950919,000000,13.9909,14.2551,13.8017,14.1413,4081893.7769271,0
+KLAC.US,D,19950920,000000,14.2928,14.6302,13.9542,13.973,6066526.826866,0
+KLAC.US,D,19950921,000000,13.9205,14.0353,13.3881,13.7375,5308128.0022936,0
+KLAC.US,D,19950922,000000,13.4672,13.6197,13.3217,13.4672,4273825.264649,0
+KLAC.US,D,19950925,000000,13.5395,13.5395,12.9417,13.0545,2715050.4955649,0
+KLAC.US,D,19950926,000000,13.2396,13.2753,12.8288,12.9763,3506762.0731701,0
+KLAC.US,D,19950927,000000,12.7199,12.8288,11.4777,12.1181,13239330.446696,0
+KLAC.US,D,19950928,000000,12.3032,12.6031,12.0766,12.5863,6686306.8942774,0
+KLAC.US,D,19950929,000000,12.7545,12.7872,11.8183,12.0419,7936535.839097,0
+KLAC.US,D,19951002,000000,12.3032,12.3032,11.2511,11.4777,4741329.2857387,0
+KLAC.US,D,19951003,000000,11.6312,11.6312,10.4325,11.5174,8176108.2108533,0
+KLAC.US,D,19951004,000000,11.2511,11.4065,10.7294,11.1768,6322100.3930095,0
+KLAC.US,D,19951005,000000,11.1046,11.9321,11.1046,11.9321,6100513.4526514,0
+KLAC.US,D,19951006,000000,12.1557,12.3784,11.7776,11.834,5460406.0692233,0
+KLAC.US,D,19951009,000000,11.7776,11.9321,11.3332,11.4777,3376474.2826033,0
+KLAC.US,D,19951010,000000,10.8769,11.551,10.5751,11.1046,6157155.1348166,0
+KLAC.US,D,19951011,000000,11.7776,11.9321,11.0314,11.8539,4556393.1427534,0
+KLAC.US,D,19951012,000000,11.9321,12.3032,11.551,11.7073,2541436.8292496,0
+KLAC.US,D,19951013,000000,12.1557,12.3032,11.8539,11.9321,3366813.7559755,0
+KLAC.US,D,19951016,000000,12.3032,12.3032,11.4777,11.5174,3899624.8364409,0
+KLAC.US,D,19951017,000000,11.7776,13.2059,11.4777,12.908,4005921.9487704,0
+KLAC.US,D,19951018,000000,13.5029,13.9542,12.7545,12.7545,5908910.313722,0
+KLAC.US,D,19951019,000000,12.6794,12.9763,12.4537,12.9417,2786683.0681405,0
+KLAC.US,D,19951020,000000,13.1307,13.1307,12.0766,12.0766,2260867.3324116,0
+KLAC.US,D,19951023,000000,11.9321,12.908,11.7776,12.5319,3577065.0857119,0
+KLAC.US,D,19951024,000000,12.8288,13.0545,12.2309,12.5319,2901642.5267685,0
+KLAC.US,D,19951025,000000,12.4537,12.4537,11.8539,11.9321,3625724.3561551,0
+KLAC.US,D,19951026,000000,11.7776,12.4537,11.7776,12.0766,3621385.1005738,0
+KLAC.US,D,19951027,000000,12.3032,12.9763,12.1557,12.6794,4585380.7844608,0
+KLAC.US,D,19951030,000000,13.0545,13.1307,12.6794,12.908,1604434.4470195,0
+KLAC.US,D,19951031,000000,13.0545,13.2059,12.6794,12.8288,1745385.9960633,0
+KLAC.US,D,19951101,000000,12.8288,13.2753,12.3032,12.3032,2811344.5882184,0
+KLAC.US,D,19951102,000000,12.4537,12.9763,12.3032,12.908,2623742.2530379,0
+KLAC.US,D,19951103,000000,13.0545,14.175,12.908,14.0353,5975557.0361711,0
+KLAC.US,D,19951106,000000,13.9542,13.9542,13.2753,13.2753,1441490.6010049,0
+KLAC.US,D,19951107,000000,12.7545,12.8288,12.0033,12.1557,7529341.9139129,0
+KLAC.US,D,19951108,000000,12.6031,12.7545,11.8904,12.0419,4088223.3313427,0
+KLAC.US,D,19951109,000000,12.6031,12.7545,12.2309,12.4181,3778667.2031015,0
+KLAC.US,D,19951110,000000,12.3032,12.6794,12.0766,12.3032,1663080.572275,0
+KLAC.US,D,19951113,000000,12.2309,12.7545,12.1557,12.5705,3375145.7328736,0
+KLAC.US,D,19951114,000000,12.2309,12.5319,11.6312,11.7073,3212864.6462679,0
+KLAC.US,D,19951115,000000,12.0033,12.0766,11.4777,11.7073,3252515.0361482,0
+KLAC.US,D,19951116,000000,11.6312,12.0766,11.4777,11.551,1866342.6190986,0
+KLAC.US,D,19951117,000000,11.551,11.7073,10.7294,10.8769,2937963.9650448,0
+KLAC.US,D,19951120,000000,11.0314,11.1768,9.15377,9.15377,6926222.7693857,0
+KLAC.US,D,19951121,000000,9.60602,10.2742,9.43479,9.90295,4336470.1730453,0
+KLAC.US,D,19951122,000000,10.0881,10.5038,9.15377,9.45359,4583378.3619784,0
+KLAC.US,D,19951124,000000,9.67531,10.1325,9.52882,10.0524,626777.43275596,0
+KLAC.US,D,19951127,000000,10.2742,10.5038,9.60602,9.62186,2134909.7046902,0
+KLAC.US,D,19951128,000000,9.56642,10.7294,9.45359,10.6532,3138890.1890737,0
+KLAC.US,D,19951129,000000,10.8769,11.2511,10.4325,11.1046,3089239.8104292,0
+KLAC.US,D,19951130,000000,10.8047,11.1046,10.2039,10.3523,2255536.9686291,0
+KLAC.US,D,19951201,000000,10.4325,10.9511,9.60602,9.75548,3186878.6176762,0
+KLAC.US,D,19951204,000000,9.86733,10.5751,9.45359,10.3523,5647338.5728671,0
+KLAC.US,D,19951205,000000,10.4325,10.4325,9.45359,9.60602,4002919.3253509,0
+KLAC.US,D,19951206,000000,9.97428,9.97428,9.45359,9.60602,4128207.1215355,0
+KLAC.US,D,19951207,000000,9.52882,9.97428,9.15377,9.86733,4360127.4509703,0
+KLAC.US,D,19951208,000000,9.9386,10.5751,9.75548,10.5751,4625699.9955739,0
+KLAC.US,D,19951211,000000,10.5751,11.0314,10.3523,10.9511,3327823.0945921,0
+KLAC.US,D,19951212,000000,10.8047,10.9511,10.1325,10.1325,3229526.5794562,0
+KLAC.US,D,19951213,000000,10.2742,10.2742,9.67531,9.83368,3836647.5380362,0
+KLAC.US,D,19951214,000000,9.83368,9.83368,8.85328,8.85328,5669663.2598464,0
+KLAC.US,D,19951215,000000,8.93038,8.93038,8.55376,8.70193,6311440.6757484,0
+KLAC.US,D,19951218,000000,8.70193,8.70193,7.87416,8.33116,6143166.4659513,0
+KLAC.US,D,19951219,000000,8.63147,9.23088,8.25346,9.23088,5902256.4517296,0
+KLAC.US,D,19951220,000000,9.45359,9.45359,8.63147,8.63147,4742661.8766843,0
+KLAC.US,D,19951221,000000,8.7739,8.93038,8.33116,8.40331,4206180.3618706,0
+KLAC.US,D,19951222,000000,8.47379,8.85328,8.33116,8.7739,4291490.4296864,0
+KLAC.US,D,19951226,000000,8.7739,8.85328,8.55376,8.55376,2151576.6893983,0
+KLAC.US,D,19951227,000000,8.70193,8.70193,8.25346,8.25346,2345837.9380911,0
+KLAC.US,D,19951228,000000,8.25346,8.25346,7.8027,7.83942,4711337.4018782,0
+KLAC.US,D,19951229,000000,7.87416,7.95266,7.8027,7.82072,6913228.2396339,0
+KLAC.US,D,19960102,000000,8.03125,8.1034,7.8027,7.95266,4816629.2617507,0
+KLAC.US,D,19960103,000000,7.73065,7.73065,7.20259,7.38837,11254028.575524,0
+KLAC.US,D,19960104,000000,7.35284,7.50209,6.78865,7.20259,8583639.5775658,0
+KLAC.US,D,19960105,000000,6.90248,7.65284,6.86645,7.35284,5908910.313722,0
+KLAC.US,D,19960108,000000,7.43064,7.8027,7.43064,7.73065,2146244.3050078,0
+KLAC.US,D,19960109,000000,7.53901,7.53901,6.60227,6.67413,5674326.8230041,0
+KLAC.US,D,19960110,000000,6.53022,7.20259,6.37441,6.53022,4309482.9332123,0
+KLAC.US,D,19960111,000000,6.97414,7.95266,6.90248,7.95266,5007565.6000553,0
+KLAC.US,D,19960112,000000,8.17476,8.63147,7.73065,7.87416,6407734.7684019,0
+KLAC.US,D,19960115,000000,8.03125,8.13894,7.13023,7.13023,3165543.0182903,0
+KLAC.US,D,19960116,000000,7.27444,8.47379,7.27444,8.33116,7257435.7736775,0
+KLAC.US,D,19960117,000000,7.95266,8.55376,7.87416,8.17476,3465442.6611197,0
+KLAC.US,D,19960118,000000,8.40331,8.93038,8.33116,8.93038,2529775.9007472,0
+KLAC.US,D,19960119,000000,8.7739,8.85328,8.17476,8.33116,2638400.7534398,0
+KLAC.US,D,19960122,000000,8.40331,8.7739,8.25346,8.63147,3907291.0230182,0
+KLAC.US,D,19960123,000000,8.70193,8.85328,8.55376,8.66719,2089259.1194905,0
+KLAC.US,D,19960124,000000,8.85328,9.00244,8.70193,8.93038,1516130.8485199,0
+KLAC.US,D,19960125,000000,9.04124,9.37461,8.47379,8.55376,5653337.7578824,0
+KLAC.US,D,19960126,000000,8.33116,9.00244,8.25346,8.85328,1632093.5389971,0
+KLAC.US,D,19960129,000000,8.93038,9.00244,8.33116,8.44053,1892994.4380113,0
+KLAC.US,D,19960130,000000,8.47379,8.7739,8.40331,8.66719,2091591.9113733,0
+KLAC.US,D,19960131,000000,8.70193,8.93038,8.33116,8.85328,1686738.8605038,0
+KLAC.US,D,19960201,000000,8.70193,9.23088,8.55376,9.00244,1777370.1993663,0
+KLAC.US,D,19960202,000000,9.07548,10.2039,8.93038,9.97428,5987885.7756022,0
+KLAC.US,D,19960205,000000,10.0524,10.5751,9.67531,10.5751,6337760.1046526,0
+KLAC.US,D,19960206,000000,10.5038,10.5751,10.0524,10.2742,3620388.9408526,0
+KLAC.US,D,19960207,000000,10.3523,10.3523,8.7739,9.04124,8463344.7036353,0
+KLAC.US,D,19960208,000000,9.07548,9.83368,8.93038,9.60602,7978185.6205478,0
+KLAC.US,D,19960209,000000,9.45359,9.90295,9.30561,9.37461,2885980.7945174,0
+KLAC.US,D,19960212,000000,9.45359,9.67531,9.37461,9.52882,1004311.8640881,0
+KLAC.US,D,19960213,000000,8.8891,9.07548,8.63147,8.74044,5800953.2719583,0
+KLAC.US,D,19960214,000000,9.00244,9.15377,8.25346,8.33116,6769610.4983949,0
+KLAC.US,D,19960215,000000,8.47379,8.7739,8.33116,8.55376,3541082.0992679,0
+KLAC.US,D,19960216,000000,8.55376,8.70193,8.1034,8.51804,2436810.7596979,0
+KLAC.US,D,19960220,000000,8.47379,8.70193,8.17476,8.55376,2201222.0165229,0
+KLAC.US,D,19960221,000000,8.55376,8.93038,8.55376,8.85328,2823335.8861211,0
+KLAC.US,D,19960222,000000,9.07548,9.07548,8.63147,8.85328,4949251.8648082,0
+KLAC.US,D,19960223,000000,8.85328,9.00244,8.33116,8.63147,3821649.5754979,0
+KLAC.US,D,19960226,000000,8.70193,8.81715,8.33116,8.55376,1809357.4335814,0
+KLAC.US,D,19960227,000000,8.55376,8.63147,7.95266,8.03125,2618746.2998717,0
+KLAC.US,D,19960228,000000,8.03125,8.1034,7.65284,7.73065,5231490.3838162,0
+KLAC.US,D,19960229,000000,7.65284,7.65284,7.05242,7.20259,8765568.0456117,0
+KLAC.US,D,19960301,000000,7.23792,7.43064,6.83061,7.13023,6302777.3191458,0
+KLAC.US,D,19960304,000000,7.35284,7.35284,7.05242,7.08856,2605407.2564637,0
+KLAC.US,D,19960305,000000,7.20259,7.27444,7.05242,7.20259,2110255.2567399,0
+KLAC.US,D,19960306,000000,7.08856,7.20259,6.75222,6.83061,4876283.6703752,0
+KLAC.US,D,19960307,000000,6.90248,7.05242,6.53022,6.63801,5330782.0483693,0
+KLAC.US,D,19960308,000000,6.53022,6.67413,6.37441,6.56674,8123464.301525,0
+KLAC.US,D,19960311,000000,6.90248,7.05242,6.67413,6.75222,3552409.6274578,0
+KLAC.US,D,19960312,000000,6.83061,6.83061,6.53022,6.60227,3108243.6282362,0
+KLAC.US,D,19960313,000000,6.86645,6.90248,6.60227,6.67413,3679364.4252046,0
+KLAC.US,D,19960314,000000,6.67413,6.78865,6.63801,6.75222,4951922.0982194,0
+KLAC.US,D,19960315,000000,6.71629,7.20259,6.60227,7.05242,5148178.6972667,0
+KLAC.US,D,19960318,000000,7.23792,7.87416,7.23792,7.8027,5280471.9412278,0
+KLAC.US,D,19960319,000000,7.76599,8.03125,7.57445,7.68848,4141535.0515998,0
+KLAC.US,D,19960320,000000,7.46746,7.57445,7.20259,7.31592,4879948.0428996,0
+KLAC.US,D,19960321,000000,7.50209,7.50209,7.16725,7.20259,4153868.8425508,0
+KLAC.US,D,19960322,000000,7.27444,7.43064,6.97414,7.31592,2296519.9494551,0
+KLAC.US,D,19960325,000000,7.35284,7.43064,6.90248,7.05242,2689385.7436378,0
+KLAC.US,D,19960326,000000,6.97414,7.05242,6.60227,6.69868,6713629.5550307,0
+KLAC.US,D,19960327,000000,6.75222,7.05242,6.71629,6.86645,2321847.2598539,0
+KLAC.US,D,19960328,000000,6.83061,6.90248,6.67413,6.71629,2621075.0505386,0
+KLAC.US,D,19960329,000000,6.83061,6.90248,6.71629,6.78865,2164567.1779342,0
+KLAC.US,D,19960401,000000,6.83061,6.90248,6.67413,6.71629,5392428.7764364,0
+KLAC.US,D,19960402,000000,6.67413,6.75222,6.56674,6.60227,3121236.13738,0
+KLAC.US,D,19960403,000000,6.63801,6.9387,6.60227,6.77033,2795676.7941435,0
+KLAC.US,D,19960404,000000,6.90248,7.05242,6.75222,6.78865,3606059.7995472,0
+KLAC.US,D,19960408,000000,6.53022,7.57445,6.48844,7.46746,4972913.183949,0
+KLAC.US,D,19960409,000000,7.57445,7.76599,7.27444,7.61632,4072565.6403077,0
+KLAC.US,D,19960410,000000,7.50209,7.91713,7.43064,7.73065,4334803.1714832,0
+KLAC.US,D,19960411,000000,7.68848,7.68848,7.27444,7.46746,3275178.1749598,0
+KLAC.US,D,19960412,000000,7.57445,7.57445,7.20259,7.35284,2406485.475525,0
+KLAC.US,D,19960415,000000,7.65284,7.73065,7.43064,7.65284,3781662.7543932,0
+KLAC.US,D,19960416,000000,7.91713,8.1034,7.8027,8.03125,8715259.9590782,0
+KLAC.US,D,19960417,000000,8.1034,8.17476,7.57445,7.68848,5087870.6219692,0
+KLAC.US,D,19960418,000000,7.73065,8.13894,7.65284,8.1034,2694377.6555881,0
+KLAC.US,D,19960419,000000,8.13894,8.25346,8.1034,8.1034,2192225.2596079,0
+KLAC.US,D,19960422,000000,8.25346,8.33116,8.03125,8.28889,1651749.0028692,0
+KLAC.US,D,19960423,000000,8.13894,9.00244,8.1034,8.93038,4203515.1799794,0
+KLAC.US,D,19960424,000000,9.23088,9.67531,9.07548,9.37461,7083501.8410014,0
+KLAC.US,D,19960425,000000,9.30561,9.45359,9.07548,9.15377,3338152.4424527,0
+KLAC.US,D,19960426,000000,9.19228,9.45359,8.93038,9.00244,4045571.3283469,0
+KLAC.US,D,19960429,000000,8.93038,9.04124,8.47379,8.7739,2199885.3843613,0
+KLAC.US,D,19960430,000000,8.66719,8.8891,8.51804,8.66719,3137552.5466083,0
+KLAC.US,D,19960501,000000,8.66719,9.23088,8.66719,9.15377,4337136.9736701,0
+KLAC.US,D,19960502,000000,9.37461,9.52882,8.93038,9.04124,4830298.6745592,0
+KLAC.US,D,19960503,000000,9.15377,9.37461,9.00244,9.07548,1517463.4394656,0
+KLAC.US,D,19960506,000000,9.00244,9.23088,8.93038,9.15377,2611073.0411666,0
+KLAC.US,D,19960507,000000,9.19228,9.37461,9.07548,9.23088,4890940.1501692,0
+KLAC.US,D,19960508,000000,9.15377,9.23088,8.85328,9.07548,2261534.1330364,0
+KLAC.US,D,19960509,000000,9.07548,9.15377,9.00244,9.00244,1489480.0399113,0
+KLAC.US,D,19960510,000000,9.15377,9.15377,9.00244,9.07548,1884332.0917127,0
+KLAC.US,D,19960513,000000,9.07548,9.45359,9.00244,9.30561,1403834.5511751,0
+KLAC.US,D,19960514,000000,9.37461,9.41894,9.23088,9.28799,1261551.4214896,0
+KLAC.US,D,19960515,000000,9.23088,9.30561,8.85328,8.85328,1829686.7702061,0
+KLAC.US,D,19960516,000000,8.7739,9.07548,8.63147,8.96561,2169568.1826203,0
+KLAC.US,D,19960517,000000,8.93038,9.00244,8.85328,8.85328,779726.34152631,0
+KLAC.US,D,19960520,000000,8.96561,9.07548,8.85328,8.8891,2552767.3883513,0
+KLAC.US,D,19960521,000000,8.8891,8.93038,7.95266,8.03125,3631048.6581136,0
+KLAC.US,D,19960522,000000,8.03125,8.17476,7.87416,7.95266,2711711.4409211,0
+KLAC.US,D,19960523,000000,7.95266,8.47379,7.8027,8.28889,2866323.3100374,0
+KLAC.US,D,19960524,000000,8.25346,8.47379,8.17476,8.17476,2371826.9975949,0
+KLAC.US,D,19960528,000000,8.28889,8.28889,7.87416,7.95266,1888000.5054532,0
+KLAC.US,D,19960529,000000,7.95266,7.98829,7.57445,7.68848,2339844.8148998,0
+KLAC.US,D,19960530,000000,7.76599,7.87416,7.43064,7.8027,2543105.8514195,0
+KLAC.US,D,19960531,000000,7.91713,8.17476,7.83942,8.1034,4239838.6388636,0
+KLAC.US,D,19960603,000000,7.98829,8.03125,7.65284,7.76599,1957977.1898104,0
+KLAC.US,D,19960604,000000,7.95266,7.98829,7.8027,7.95266,3271848.2130517,0
+KLAC.US,D,19960605,000000,7.65284,7.95266,7.61632,7.91713,3649713.0137843,0
+KLAC.US,D,19960606,000000,7.87416,7.87416,7.43064,7.50209,3560074.8037312,0
+KLAC.US,D,19960607,000000,7.46746,7.50209,7.20259,7.50209,6814257.8517454,0
+KLAC.US,D,19960610,000000,7.43064,7.53901,7.20259,7.31592,3204204.3205772,0
+KLAC.US,D,19960611,000000,7.31592,7.57445,7.08856,7.43064,3232198.8334753,0
+KLAC.US,D,19960612,000000,7.65284,7.95266,7.57445,7.8027,3462108.6579957,0
+KLAC.US,D,19960613,000000,7.87416,7.95266,7.65284,7.83942,1303208.2750683,0
+KLAC.US,D,19960614,000000,7.73065,7.83942,7.57445,7.57445,2094929.9557133,0
+KLAC.US,D,19960617,000000,7.57445,7.61632,7.08856,7.16725,4661691.0644496,0
+KLAC.US,D,19960618,000000,7.05242,7.20259,6.97414,7.05242,4113544.5799177,0
+KLAC.US,D,19960619,000000,7.13023,7.27444,6.53022,6.67413,5450408.101067,0
+KLAC.US,D,19960620,000000,6.60227,7.13023,6.60227,7.05242,4391116.5048559,0
+KLAC.US,D,19960621,000000,7.05242,7.05242,6.60227,6.67413,6806257.2545517,0
+KLAC.US,D,19960624,000000,6.67413,6.75222,6.60227,6.62019,8022837.0151142,0
+KLAC.US,D,19960625,000000,6.67413,6.67413,6.37441,6.37441,2458134.235436,0
+KLAC.US,D,19960626,000000,6.48844,6.48844,6.1521,6.45221,2413811.1896621,0
+KLAC.US,D,19960627,000000,6.30157,6.60227,6.30157,6.60227,2020621.0879027,0
+KLAC.US,D,19960628,000000,6.75222,7.13023,6.63801,6.97414,3165218.7107138,0
+KLAC.US,D,19960701,000000,6.97414,6.97414,6.83061,6.90248,3625383.8837148,0
+KLAC.US,D,19960702,000000,6.83061,6.90248,6.60227,6.63801,6792936.3966153,0
+KLAC.US,D,19960703,000000,6.63801,6.67413,6.3377,6.3377,2286858.4125232,0
+KLAC.US,D,19960705,000000,6.3377,6.37441,6.03798,6.2304,3828314.5508341,0
+KLAC.US,D,19960708,000000,6.37441,6.63801,6.2304,6.48844,2203221.4080934,0
+KLAC.US,D,19960709,000000,6.53022,6.60227,6.3377,6.45221,1880005.9700833,0
+KLAC.US,D,19960710,000000,6.45221,6.45221,6.26643,6.30157,1820693.0442031,0
+KLAC.US,D,19960711,000000,6.30157,6.30157,5.93009,6.03798,2787347.8481573,0
+KLAC.US,D,19960712,000000,6.1521,6.2304,5.93009,6.07431,1832020.5723929,0
+KLAC.US,D,19960715,000000,5.93009,5.93009,5.40184,5.63029,1825023.2070484,0
+KLAC.US,D,19960716,000000,5.63029,6.1521,5.63029,6.07431,3855301.7906671,0
+KLAC.US,D,19960717,000000,6.26643,6.37441,5.8523,6.00225,4850956.3599764,0
+KLAC.US,D,19960718,000000,6.03798,6.07431,5.88823,6.00225,2455136.6635363,0
+KLAC.US,D,19960719,000000,5.93009,6.00225,5.88823,5.88823,1688739.2623782,0
+KLAC.US,D,19960722,000000,5.93009,5.93009,5.8523,5.88823,1080952.5134774,0
+KLAC.US,D,19960723,000000,5.93009,6.03798,5.58803,5.63029,1735386.0072991,0
+KLAC.US,D,19960724,000000,5.4742,5.70215,5.40184,5.70215,2179899.5510888,0
+KLAC.US,D,19960725,000000,5.774,5.88823,5.63029,5.70215,1248225.5120334,0
+KLAC.US,D,19960726,000000,5.70215,5.8523,5.63029,5.70215,3955939.1801175,0
+KLAC.US,D,19960729,000000,5.70215,5.73817,5.43786,5.43786,1786705.4081135,0
+KLAC.US,D,19960730,000000,5.58803,5.66601,5.4742,5.66601,868032.97093783,0
+KLAC.US,D,19960731,000000,5.73817,5.88823,5.66601,5.66601,1560782.2430862,0
+KLAC.US,D,19960801,000000,5.73817,5.774,5.4742,5.70215,1403834.5511751,0
+KLAC.US,D,19960802,000000,5.8523,5.93009,5.73817,5.88823,2091591.9113733,0
+KLAC.US,D,19960805,000000,6.00225,6.1521,5.83378,5.8523,2162571.8275797,0
+KLAC.US,D,19960806,000000,5.88823,6.03798,5.83378,6.03798,2736367.9094792,0
+KLAC.US,D,19960807,000000,6.1521,6.97414,6.07431,6.86645,4870950.2756808,0
+KLAC.US,D,19960808,000000,6.37441,6.67413,6.11608,6.1521,6105844.8267379,0
+KLAC.US,D,19960809,000000,6.00225,6.26643,5.93009,6.00225,2431810.7653158,0
+KLAC.US,D,19960812,000000,6.07431,6.07431,5.93009,5.96613,1069958.3856,0
+KLAC.US,D,19960813,000000,5.774,5.96613,5.4742,5.4742,2164235.7982298,0
+KLAC.US,D,19960814,000000,5.51597,5.774,5.40184,5.73817,1807362.0832268,0
+KLAC.US,D,19960815,000000,5.70215,5.8523,5.55209,5.58803,1258221.4595815,0
+KLAC.US,D,19960816,000000,5.63029,5.8523,5.58803,5.73817,707083.46497381,0
+KLAC.US,D,19960819,000000,5.8523,5.88823,5.70215,5.88823,737742.14945911,0
+KLAC.US,D,19960820,000000,5.88823,5.93009,5.774,5.93009,1395178.2667003,0
+KLAC.US,D,19960821,000000,5.8523,6.03798,5.8523,6.03798,1095615.0550953,0
+KLAC.US,D,19960822,000000,6.07431,6.30157,6.00225,6.30157,5821946.3782958,0
+KLAC.US,D,19960823,000000,6.30157,6.30157,6.1521,6.26643,3134558.0056204,0
+KLAC.US,D,19960826,000000,6.2304,6.30157,6.1521,6.1521,2963618.6139321,0
+KLAC.US,D,19960827,000000,6.1521,6.26643,6.1521,6.26643,1695070.8374019,0
+KLAC.US,D,19960828,000000,6.26643,6.26643,5.96613,6.07431,1664082.7938201,0
+KLAC.US,D,19960829,000000,6.07431,6.1521,5.96613,6.00225,1303537.6341648,0
+KLAC.US,D,19960830,000000,6.03798,6.07431,5.93009,5.93009,856699.38092411,0
+KLAC.US,D,19960903,000000,5.70215,5.88823,5.66601,5.774,1850343.4453193,0
+KLAC.US,D,19960904,000000,5.774,5.88823,5.70215,5.81617,764728.3789881,0
+KLAC.US,D,19960905,000000,5.774,5.774,5.51597,5.51597,2437804.8988113,0
+KLAC.US,D,19960906,000000,5.55209,5.55209,5.32968,5.40184,3655376.7778792,0
+KLAC.US,D,19960909,000000,5.32968,5.43786,5.28782,5.32968,3068918.5562364,0
+KLAC.US,D,19960910,000000,5.36561,5.43786,5.25169,5.43786,1482143.2124305,0
+KLAC.US,D,19960911,000000,5.40184,5.66601,5.36561,5.66601,1720392.0859769,0
+KLAC.US,D,19960912,000000,5.70215,5.774,5.55209,5.63029,1283213.3490601,0
+KLAC.US,D,19960913,000000,5.66601,5.774,5.55209,5.63029,1280883.5880891,0
+KLAC.US,D,19960916,000000,5.73817,6.2304,5.70215,6.20645,4862949.678487,0
+KLAC.US,D,19960917,000000,6.53022,6.56674,6.30157,6.56674,4467089.3433166,0
+KLAC.US,D,19960918,000000,6.45221,6.45221,6.1521,6.18784,3398471.6310939,0
+KLAC.US,D,19960919,000000,6.1521,6.3377,6.07431,6.30157,1860675.8240919,0
+KLAC.US,D,19960920,000000,6.37441,6.56674,6.30157,6.37441,2944292.5091566,0
+KLAC.US,D,19960923,000000,6.37441,6.41599,6.18784,6.30157,679755.7527006,0
+KLAC.US,D,19960924,000000,6.37441,6.90248,6.30157,6.75222,3809656.2569873,0
+KLAC.US,D,19960925,000000,6.86645,6.97414,6.60227,6.83061,2938963.1556781,0
+KLAC.US,D,19960926,000000,6.83061,7.43064,6.71629,6.86645,3448783.7588434,0
+KLAC.US,D,19960927,000000,6.90248,6.90248,6.60227,6.60227,1934987.7228142,0
+KLAC.US,D,19960930,000000,6.67413,6.86645,6.56674,6.75222,1703734.1940045,0
+KLAC.US,D,19961001,000000,6.75222,6.75222,6.37441,6.48844,1855010.039389,0
+KLAC.US,D,19961002,000000,6.60227,6.71629,6.1521,6.2304,2223216.3341016,0
+KLAC.US,D,19961003,000000,6.30157,6.3377,6.11608,6.2304,2676056.8032696,0
+KLAC.US,D,19961004,000000,6.30157,6.45221,6.26643,6.30157,2717708.6053284,0
+KLAC.US,D,19961007,000000,6.42223,6.48844,6.26643,6.3565,2841997.2108798,0
+KLAC.US,D,19961008,000000,6.41599,6.63801,6.41599,6.48844,3596063.8519989,0
+KLAC.US,D,19961009,000000,6.83061,7.08856,6.60227,7.01661,4850956.3599764,0
+KLAC.US,D,19961010,000000,7.05242,7.08856,6.75222,6.86645,2812675.1585562,0
+KLAC.US,D,19961011,000000,6.97414,7.38837,6.90248,7.38837,3661705.3219911,0
+KLAC.US,D,19961014,000000,7.43064,7.61632,7.35284,7.46746,2882651.8429134,0
+KLAC.US,D,19961015,000000,7.53901,7.61632,7.16725,7.27444,3223196.0147365,0
+KLAC.US,D,19961016,000000,7.31592,7.35284,7.05242,7.08856,2117582.991485,0
+KLAC.US,D,19961017,000000,6.97414,7.08856,6.83061,6.97414,3782665.9862423,0
+KLAC.US,D,19961018,000000,7.08856,7.35284,7.05242,7.35284,2918302.4393489,0
+KLAC.US,D,19961021,000000,7.38837,7.68848,7.13023,7.14834,4352465.3056089,0
+KLAC.US,D,19961022,000000,7.08856,7.16725,6.97414,7.01661,3320496.370151,0
+KLAC.US,D,19961023,000000,7.01661,7.27444,6.97414,7.13023,3652378.1956756,0
+KLAC.US,D,19961024,000000,7.20259,7.43064,7.08856,7.16725,1255884.6264829,0
+KLAC.US,D,19961025,000000,7.50209,7.57445,7.35284,7.38837,2817672.1220262,0
+KLAC.US,D,19961028,000000,7.46746,7.50209,7.27444,7.27444,1864679.6587526,0
+KLAC.US,D,19961029,000000,7.31592,7.38837,7.16725,7.16725,3025597.7320077,0
+KLAC.US,D,19961030,000000,7.16725,7.20259,7.08856,7.13023,2515443.72853,0
+KLAC.US,D,19961031,000000,7.16725,7.31592,7.13023,7.27444,1596773.3119621,0
+KLAC.US,D,19961101,000000,7.35284,7.46746,7.27444,7.38837,1493138.3506119,0
+KLAC.US,D,19961104,000000,7.43064,7.65284,7.31592,7.61632,2755690.9833427,0
+KLAC.US,D,19961105,000000,7.68848,8.0654,7.61632,7.83942,5370105.0997611,0
+KLAC.US,D,19961106,000000,7.83942,8.21743,7.8027,8.1034,2612411.693936,0
+KLAC.US,D,19961107,000000,8.0654,8.33116,8.03125,8.25346,2905640.2996054,0
+KLAC.US,D,19961108,000000,8.17476,8.28889,8.03125,8.1034,1587443.1547346,0
+KLAC.US,D,19961111,000000,8.17476,8.21743,8.03125,8.21743,1219900.6297349,0
+KLAC.US,D,19961112,000000,8.33116,8.7739,8.28889,8.63147,5047881.7802564,0
+KLAC.US,D,19961113,000000,8.63147,9.07548,8.63147,8.85328,3951938.3763687,0
+KLAC.US,D,19961114,000000,8.85328,9.26573,8.74044,9.23088,3479106.0121043,0
+KLAC.US,D,19961115,000000,9.45359,9.75548,9.11538,9.37461,7555998.7843454,0
+KLAC.US,D,19961118,000000,9.23088,9.30561,8.63147,8.93038,3543751.3223751,0
+KLAC.US,D,19961119,000000,8.70193,9.00244,8.63147,8.96561,2747698.4685809,0
+KLAC.US,D,19961120,000000,8.93038,9.23088,8.8891,9.19228,2450806.5006909,0
+KLAC.US,D,19961121,000000,9.11538,10.2039,9.04124,9.97428,6282452.023737,0
+KLAC.US,D,19961122,000000,11.1046,12.0033,11.0314,11.551,26876846.948318,0
+KLAC.US,D,19961125,000000,11.2511,11.551,10.6176,10.8047,7968188.6626957,0
+KLAC.US,D,19961126,000000,10.7691,10.7691,10.1325,10.4671,6210474.9375054,0
+KLAC.US,D,19961127,000000,10.5751,11.0314,10.5038,10.8769,3349484.0118584,0
+KLAC.US,D,19961129,000000,10.8769,10.8769,10.6532,10.6532,496497.72462098,0
+KLAC.US,D,19961202,000000,10.6899,10.9908,10.4325,10.9511,3190876.390513,0
+KLAC.US,D,19961203,000000,11.2511,11.2511,10.8769,10.9511,4302810.8857483,0
+KLAC.US,D,19961204,000000,10.9511,10.9511,10.6532,10.8383,3017604.2069418,0
+KLAC.US,D,19961205,000000,10.9175,11.0314,10.6899,10.7294,1410836.9680395,0
+KLAC.US,D,19961206,000000,10.5038,10.6899,10.2742,10.4671,2384821.5273467,0
+KLAC.US,D,19961209,000000,10.5404,11.4065,10.5404,11.3679,2816007.1410722,0
+KLAC.US,D,19961210,000000,11.4777,11.5174,11.0314,11.1046,5200492.2371946,0
+KLAC.US,D,19961211,000000,10.8383,10.9511,10.4325,10.6532,4392783.506418,0
+KLAC.US,D,19961212,000000,10.8383,11.0649,10.6532,10.8383,6716962.5478508,0
+KLAC.US,D,19961213,000000,10.7691,10.9908,10.6532,10.8047,2557765.3621254,0
+KLAC.US,D,19961216,000000,10.8383,10.9175,10.3523,10.3523,1737054.0191651,0
+KLAC.US,D,19961217,000000,10.1325,10.3167,10.0524,10.2395,2099258.0979506,0
+KLAC.US,D,19961218,000000,10.2742,11.1046,10.2742,11.0649,4885610.7966905,0
+KLAC.US,D,19961219,000000,11.2144,11.3332,10.8047,11.0314,1761041.6664905,0
+KLAC.US,D,19961220,000000,11.2511,11.2888,10.672,10.7294,3234853.9123268,0
+KLAC.US,D,19961223,000000,10.7691,10.7691,10.4671,10.5751,1554116.2574462,0
+KLAC.US,D,19961224,000000,10.5751,10.8047,10.5751,10.8047,282900.2681128,0
+KLAC.US,D,19961226,000000,10.7294,10.9511,10.7294,10.8047,1231231.1888366,0
+KLAC.US,D,19961227,000000,10.8047,10.9175,10.6899,10.8047,1564108.1637785,0
+KLAC.US,D,19961230,000000,10.8047,10.8383,10.7294,10.7691,758402.86578825,0
+KLAC.US,D,19961231,000000,10.7691,10.8383,10.6176,10.6532,1370852.1675427,0
+KLAC.US,D,19970102,000000,10.6176,10.6532,10.0881,10.2583,2664724.2235598,0
+KLAC.US,D,19970103,000000,10.4325,10.8383,10.3909,10.8383,2150905.8475575,0
+KLAC.US,D,19970106,000000,11.1046,11.8539,11.1046,11.6668,8111468.9624065,0
+KLAC.US,D,19970107,000000,11.741,11.741,11.4777,11.741,3987593.0140201,0
+KLAC.US,D,19970108,000000,11.741,11.741,11.4777,11.5174,3074580.2997234,0
+KLAC.US,D,19970109,000000,11.551,11.7073,11.551,11.5935,4121546.1874154,0
+KLAC.US,D,19970110,000000,11.4391,11.741,11.4065,11.6668,4610040.2839308,0
+KLAC.US,D,19970113,000000,11.7073,12.1181,11.6312,12.0033,5286131.6641069,0
+KLAC.US,D,19970114,000000,12.0766,12.4912,11.9321,12.2716,3501099.3193791,0
+KLAC.US,D,19970115,000000,12.0766,12.3409,11.9667,12.1557,21325475.129616,0
+KLAC.US,D,19970116,000000,11.8539,12.0766,11.5174,11.9667,14230982.191649,0
+KLAC.US,D,19970117,000000,12.1181,12.7872,12.1181,12.7199,12057416.236191,0
+KLAC.US,D,19970120,000000,12.7545,13.0891,12.4537,12.908,5611020.1655028,0
+KLAC.US,D,19970121,000000,12.908,13.3574,12.8288,12.9417,4025248.053546,0
+KLAC.US,D,19970122,000000,12.908,12.9417,12.6031,12.8288,3338152.4424527,0
+KLAC.US,D,19970123,000000,12.7199,13.2753,12.6794,13.0178,7681950.350243,0
+KLAC.US,D,19970124,000000,12.9763,13.0545,12.1557,12.3784,4635702.004946,0
+KLAC.US,D,19970127,000000,12.3409,12.4181,11.7945,11.9488,3743008.5242341,0
+KLAC.US,D,19970128,000000,12.1181,12.3032,11.7073,11.7776,3723019.6600496,0
+KLAC.US,D,19970129,000000,11.8183,12.1557,11.7776,11.8183,3060255.1996338,0
+KLAC.US,D,19970130,000000,11.9321,12.7199,11.9321,12.6794,4558721.8934204,0
+KLAC.US,D,19970131,000000,12.7545,13.0178,12.7199,12.7872,6101180.2532762,0
+KLAC.US,D,19970203,000000,12.7872,12.8703,12.5319,12.6031,2488783.8271855,0
+KLAC.US,D,19970204,000000,12.6031,12.7199,12.0033,12.1904,4508406.734759,0
+KLAC.US,D,19970205,000000,12.0766,12.1904,11.5174,11.5935,4171862.3563808,0
+KLAC.US,D,19970206,000000,11.7073,11.7776,11.4065,11.7073,6127837.1237087,0
+KLAC.US,D,19970207,000000,11.8904,12.2716,11.8539,12.1904,3671705.3107551,0
+KLAC.US,D,19970210,000000,12.1904,12.2309,11.7776,11.8183,2828006.5214066,0
+KLAC.US,D,19970211,000000,11.8539,12.0419,10.9908,11.1413,7732269.5501203,0
+KLAC.US,D,19970212,000000,11.5935,13.2059,11.5174,13.1307,18606432.923038,0
+KLAC.US,D,19970213,000000,13.2059,14.7075,12.9297,14.5897,22014233.701055,0
+KLAC.US,D,19970214,000000,14.3333,14.8925,14.0353,14.4441,10482298.789976,0
+KLAC.US,D,19970218,000000,14.4441,14.4758,13.7662,14.2551,5181172.1942429,0
+KLAC.US,D,19970219,000000,14.2551,14.9332,13.9205,14.0353,7465032.0245625,0
+KLAC.US,D,19970220,000000,13.879,13.9542,13.2059,13.2396,6551359.5817687,0
+KLAC.US,D,19970221,000000,13.1673,13.2059,12.6387,12.8288,6183482.6461526,0
+KLAC.US,D,19970224,000000,12.6387,13.5395,12.5319,13.5029,4819294.4436419,0
+KLAC.US,D,19970225,000000,13.7662,13.7662,13.0545,13.2396,4042245.4076546,0
+KLAC.US,D,19970226,000000,13.2396,13.3881,12.908,13.2396,3083247.6975419,0
+KLAC.US,D,19970227,000000,13.1673,13.2753,12.2309,12.2309,4205183.1918453,0
+KLAC.US,D,19970228,000000,12.2309,12.5705,11.5935,12.5092,9645595.3453643,0
+KLAC.US,D,19970303,000000,12.3032,12.7199,12.0419,12.2309,4852289.961226,0
+KLAC.US,D,19970304,000000,12.2309,12.5319,12.1557,12.3032,3538749.3073852,0
+KLAC.US,D,19970305,000000,12.3409,12.4912,12.1181,12.2716,1956642.5782567,0
+KLAC.US,D,19970306,000000,12.1904,12.3032,11.7776,11.8539,2045280.5873728,0
+KLAC.US,D,19970307,000000,11.8904,12.3784,11.551,12.1003,5977221.0068211,0
+KLAC.US,D,19970310,000000,12.0766,12.4912,11.9321,12.4181,3591399.2785372,0
+KLAC.US,D,19970311,000000,12.5705,12.5705,11.9667,11.9667,2796349.6565921,0
+KLAC.US,D,19970312,000000,11.9667,12.1904,11.8904,12.0419,3471110.4664306,0
+KLAC.US,D,19970313,000000,11.9667,12.3409,11.9321,12.0419,2912634.6340381,0
+KLAC.US,D,19970314,000000,12.0766,12.1557,11.8183,11.9321,3219530.631908,0
+KLAC.US,D,19970317,000000,11.7776,11.7776,10.9511,11.1413,6175151.6795585,0
+KLAC.US,D,19970318,000000,11.2144,11.7073,11.0314,11.551,4766318.1443053,0
+KLAC.US,D,19970319,000000,11.5174,11.551,10.7691,10.7691,9328709.4617699,0
+KLAC.US,D,19970320,000000,10.9511,11.741,10.4671,11.6312,5433751.2193987,0
+KLAC.US,D,19970321,000000,11.0314,11.6312,10.9908,11.0314,6131838.9377615,0
+KLAC.US,D,19970324,000000,10.9511,11.0314,10.1325,10.9511,5933573.8544078,0
+KLAC.US,D,19970325,000000,11.0314,11.4065,10.7294,11.2888,3239849.8654929,0
+KLAC.US,D,19970326,000000,11.2888,11.9667,11.1768,11.7776,5148520.1800109,0
+KLAC.US,D,19970327,000000,11.8183,11.8539,11.4065,11.4777,2736367.9094792,0
+KLAC.US,D,19970331,000000,11.5174,11.551,10.8769,10.9511,4744987.5964393,0
+KLAC.US,D,19970401,000000,10.8383,11.1768,10.6532,10.8383,2916633.417179,0
+KLAC.US,D,19970402,000000,10.9175,10.9175,10.6176,10.8047,3231188.5294984,0
+KLAC.US,D,19970403,000000,10.8383,11.1046,10.7294,10.9908,6973204.9352271,0
+KLAC.US,D,19970404,000000,10.9175,12.5319,10.8769,12.4537,8408031.5711999,0
+KLAC.US,D,19970407,000000,12.6031,13.3881,12.4912,13.2396,8037168.1770276,0
+KLAC.US,D,19970408,000000,13.2059,13.3881,12.8703,13.2753,6452389.1938802,0
+KLAC.US,D,19970409,000000,13.3574,13.879,13.3217,13.6553,9141770.8963022,0
+KLAC.US,D,19970410,000000,13.5029,13.6197,13.2059,13.2059,9139109.7556268,0
+KLAC.US,D,19970411,000000,12.908,13.0545,12.0033,12.4181,6368415.7582261,0
+KLAC.US,D,19970414,000000,12.1557,12.3032,11.7776,12.3032,4005584.5072421,0
+KLAC.US,D,19970415,000000,12.5319,12.6794,11.9321,11.9667,4096218.8770166,0
+KLAC.US,D,19970416,000000,11.5935,12.0766,11.551,11.9083,6643323.5115769,0
+KLAC.US,D,19970417,000000,12.0033,12.8902,11.9321,12.7545,4720667.5591057,0
+KLAC.US,D,19970418,000000,13.1673,13.3217,12.3032,12.5319,3883295.293261,0
+KLAC.US,D,19970421,000000,12.4181,12.4537,11.8183,11.8904,5087870.6219692,0
+KLAC.US,D,19970422,000000,11.9321,12.3784,11.5174,12.3032,4017912.2363692,0
+KLAC.US,D,19970423,000000,12.3784,13.3881,12.2309,13.2396,6040201.3361379,0
+KLAC.US,D,19970424,000000,13.3217,13.5395,12.9763,13.0387,4768316.5255716,0
+KLAC.US,D,19970425,000000,13.0178,13.0891,12.3784,12.4537,2422146.1974721,0
+KLAC.US,D,19970428,000000,12.3784,13.2059,12.0033,12.7545,4107219.0667179,0
+KLAC.US,D,19970429,000000,13.1307,13.8017,12.9763,13.6197,5466068.8230142,0
+KLAC.US,D,19970430,000000,13.2059,13.8017,13.1673,13.3574,5078870.8341423,0
+KLAC.US,D,19970501,000000,13.4306,14.1413,13.3881,14.1067,5333782.6511809,0
+KLAC.US,D,19970502,000000,14.2551,15.1944,14.2185,15.1192,9418678.0412236,0
+KLAC.US,D,19970505,000000,15.0024,15.1539,14.4758,14.8184,6907227.0340106,0
+KLAC.US,D,19970506,000000,14.7777,15.4182,14.6302,15.0024,7441713.1984699,0
+KLAC.US,D,19970507,000000,15.0024,15.2687,14.6302,14.7075,4174861.9488883,0
+KLAC.US,D,19970508,000000,14.5174,15.1192,14.4046,14.8381,3735009.9476484,0
+KLAC.US,D,19970509,000000,14.8569,15.0024,14.4758,14.7075,2380490.3541974,0
+KLAC.US,D,19970512,000000,14.8184,15.1192,14.4758,14.5006,2605081.9385831,0
+KLAC.US,D,19970513,000000,14.4758,14.7075,14.07,14.3492,3430454.8240931,0
+KLAC.US,D,19970514,000000,14.4758,14.7777,14.1067,14.6501,5475066.5902331,0
+KLAC.US,D,19970515,000000,14.5897,15.1192,14.5897,15.039,4752653.7830167,0
+KLAC.US,D,19970516,000000,14.8184,14.9697,14.4758,14.6302,3944274.2103993,0
+KLAC.US,D,19970519,000000,14.6302,14.7075,14.1067,14.1067,2886980.9954546,0
+KLAC.US,D,19970520,000000,14.1067,15.1944,13.879,15.1944,4317809.8585906,0
+KLAC.US,D,19970521,000000,15.3054,15.3775,14.6302,14.7075,5256479.2423826,0
+KLAC.US,D,19970522,000000,14.6302,14.7075,14.1106,14.6302,2696382.0986784,0
+KLAC.US,D,19970523,000000,14.7777,15.039,14.5897,14.8925,3034599.5404425,0
+KLAC.US,D,19970527,000000,14.7401,15.7556,14.6302,15.4933,5533715.7464006,0
+KLAC.US,D,19970528,000000,15.4933,15.9397,14.8569,14.9332,5218826.2234648,0
+KLAC.US,D,19970529,000000,14.9697,15.039,14.2928,14.4046,3453781.7326175,0
+KLAC.US,D,19970530,000000,13.1673,14.5561,12.9417,14.2749,11584580.841016,0
+KLAC.US,D,19970602,000000,14.5174,14.5561,13.879,14.4441,4425442.5927776,0
+KLAC.US,D,19970603,000000,14.2551,14.4441,13.879,13.879,5759297.4286837,0
+KLAC.US,D,19970604,000000,13.973,14.4441,13.9542,14.07,3359482.9903185,0
+KLAC.US,D,19970605,000000,14.0353,14.2551,13.7662,13.9205,2499452.6371823,0
+KLAC.US,D,19970606,000000,13.879,14.4441,13.7375,14.2749,2937629.5544285,0
+KLAC.US,D,19970609,000000,14.2551,14.8381,14.2551,14.4243,2192559.6702243,0
+KLAC.US,D,19970610,000000,13.879,14.0353,12.7368,12.9763,10809519.072951,0
+KLAC.US,D,19970611,000000,12.6031,13.3574,12.1181,13.3574,12187365.574926,0
+KLAC.US,D,19970612,000000,13.1673,13.4306,12.6794,13.0891,8940837.6001454,0
+KLAC.US,D,19970613,000000,13.0891,13.9205,13.0891,13.879,8786897.5831736,0
+KLAC.US,D,19970616,000000,13.8404,14.2928,13.6197,14.0353,5562702.3778039,0
+KLAC.US,D,19970617,000000,13.879,14.8738,13.8017,14.6302,6460387.7704659,0
+KLAC.US,D,19970618,000000,14.4046,14.7777,14.2928,14.4758,6349758.4746832,0
+KLAC.US,D,19970619,000000,14.4758,15.0796,14.175,15.0024,4623034.8136827,0
+KLAC.US,D,19970620,000000,15.0024,15.237,14.7401,14.9697,7185794.1083662,0
+KLAC.US,D,19970623,000000,15.039,15.532,14.9332,15.1746,3827311.3189849,0
+KLAC.US,D,19970624,000000,15.4587,15.4587,14.8569,15.1944,3984255.9799842,0
+KLAC.US,D,19970625,000000,15.1192,15.4182,14.9093,15.1044,3057925.4386629,0
+KLAC.US,D,19970626,000000,15.039,15.3775,14.8569,15.039,4633698.5721596,0
+KLAC.US,D,19970627,000000,15.1539,15.6052,14.5897,14.6709,5096201.5885634,0
+KLAC.US,D,19970630,000000,14.7075,15.5527,14.6302,14.6302,8199437.1399857,0
+KLAC.US,D,19970701,000000,14.5174,15.7191,14.4758,15.6438,8630618.7124952,0
+KLAC.US,D,19970702,000000,15.6052,16.2427,15.4933,16.0189,5183503.9758217,0
+KLAC.US,D,19970703,000000,16.1337,16.4723,15.9744,16.2783,3220193.3913169,0
+KLAC.US,D,19970707,000000,16.3515,16.3515,15.8903,16.2604,4355464.8981164,0
+KLAC.US,D,19970708,000000,16.205,16.5039,16.0189,16.5039,3802323.4707223,0
+KLAC.US,D,19970709,000000,16.5039,16.6376,16.1337,16.2783,5458743.1088771,0
+KLAC.US,D,19970710,000000,16.205,16.6554,15.7191,16.5228,5122859.4692998,0
+KLAC.US,D,19970711,000000,16.6187,17.0335,16.5415,16.9008,6934551.7153719,0
+KLAC.US,D,19970714,000000,16.8425,17.8204,16.8425,17.7046,7021852.0820224,0
+KLAC.US,D,19970715,000000,17.8758,17.9679,17.369,17.369,5865264.1716126,0
+KLAC.US,D,19970716,000000,17.5571,17.9679,17.1781,17.8204,9159768.451348,0
+KLAC.US,D,19970717,000000,17.7046,17.7432,17.1067,17.1067,3867967.9716263,0
+KLAC.US,D,19970718,000000,17.0335,17.1067,16.1694,16.5039,5167510.8638662,0
+KLAC.US,D,19970721,000000,16.4723,16.5802,16.0001,16.4367,3380140.6757357,0
+KLAC.US,D,19970722,000000,16.4723,17.5373,16.4367,17.4067,7378065.0582244,0
+KLAC.US,D,19970723,000000,17.369,18.533,16.9582,18.4399,10838841.125274,0
+KLAC.US,D,19970724,000000,18.3776,19.32,17.7046,19.1121,12519580.800762,0
+KLAC.US,D,19970725,000000,19.021,19.1378,18.3776,18.6251,4639693.715959,0
+KLAC.US,D,19970728,000000,18.6064,19.0576,18.1945,19.021,6252127.7498682,0
+KLAC.US,D,19970729,000000,18.8735,19.021,18.0243,18.0609,7495353.2675195,0
+KLAC.US,D,19970730,000000,17.857,17.9114,17.4779,17.7996,5791951.4635234,0
+KLAC.US,D,19970731,000000,17.7739,18.1767,17.4581,18.1767,4872615.2566347,0
+KLAC.US,D,19970801,000000,18.1945,18.6418,17.857,18.5123,6501034.3200677,0
+KLAC.US,D,19970804,000000,18.4549,19.1893,18.1945,19.1121,6602670.9001514,0
+KLAC.US,D,19970805,000000,19.2061,19.9226,19.1893,19.7357,8002844.109714,0
+KLAC.US,D,19970806,000000,19.695,19.9762,19.3942,19.8425,3958935.7417133,0
+KLAC.US,D,19970807,000000,19.9226,20.0346,19.3378,19.5595,3714026.9443506,0
+KLAC.US,D,19970808,000000,19.3942,19.509,18.5687,18.6775,4976574.5255615,0
+KLAC.US,D,19970811,000000,18.6775,18.7586,17.857,18.4034,5365105.105379,0
+KLAC.US,D,19970812,000000,18.4399,19.1705,18.4034,18.6064,4074893.3806706,0
+KLAC.US,D,19970813,000000,19.3942,20.0721,18.8735,19.7723,11817163.929859,0
+KLAC.US,D,19970814,000000,19.7357,19.9049,19.3545,19.3942,3969597.4795822,0
+KLAC.US,D,19970815,000000,19.4733,20.1791,18.9388,19.9376,5759967.2602203,0
+KLAC.US,D,19970818,000000,20.2583,20.3335,19.5407,20.2196,5748971.1117349,0
+KLAC.US,D,19970819,000000,20.1791,20.8581,19.992,20.8007,7345072.5715523,0
+KLAC.US,D,19970820,000000,20.7433,23.0732,20.5225,22.6951,18183914.707131,0
+KLAC.US,D,19970821,000000,22.5081,22.5793,21.833,21.8707,9018818.9229122,0
+KLAC.US,D,19970822,000000,21.0788,22.3943,20.9353,22.3943,7507679.9863425,0
+KLAC.US,D,19970825,000000,22.2805,22.9564,21.9785,22.1715,7473032.6217562,0
+KLAC.US,D,19970826,000000,22.0587,22.0587,21.0788,21.3431,6682644.5423608,0
+KLAC.US,D,19970827,000000,21.3431,21.5321,20.5938,21.3085,5741972.7360865,0
+KLAC.US,D,19970828,000000,21.0075,21.8707,20.5562,21.6598,8076148.7353713,0
+KLAC.US,D,19970829,000000,21.6439,21.6439,21.1046,21.2748,3766674.8948947,0
+KLAC.US,D,19970902,000000,21.3787,21.7579,21.2748,21.4223,5313125.9760677,0
+KLAC.US,D,19970903,000000,21.3431,22.0211,21.1907,21.5114,6711298.7837558,0
+KLAC.US,D,19970904,000000,21.4609,21.8103,21.1907,21.5321,3574735.324741,0
+KLAC.US,D,19970905,000000,21.7043,21.7924,21.1203,21.6271,5117522.0333894,0
+KLAC.US,D,19970908,000000,21.5321,21.6439,20.2939,20.3889,4042575.7770551,0
+KLAC.US,D,19970909,000000,20.4414,21.1203,20.4414,20.97,7558002.2171317,0
+KLAC.US,D,19970910,000000,22.5081,22.5081,21.7579,21.8103,14709480.340616,0
+KLAC.US,D,19970911,000000,21.8103,21.9448,20.1078,21.4757,28414308.344704,0
+KLAC.US,D,19970912,000000,21.5698,22.6575,21.1907,22.5427,38048575.151573,0
+KLAC.US,D,19970915,000000,22.3943,22.5793,21.4035,21.5698,9619602.2446446,0
+KLAC.US,D,19970916,000000,21.7579,22.0963,21.0432,21.7756,9323713.5086037,0
+KLAC.US,D,19970917,000000,21.9448,22.0587,21.3085,21.4936,5223158.4069181,0
+KLAC.US,D,19970918,000000,21.5114,21.7579,21.1203,21.3085,3796659.7066275,0
+KLAC.US,D,19970919,000000,21.3085,21.4936,20.9353,20.97,4619034.0099338,0
+KLAC.US,D,19970922,000000,21.0788,21.6439,21.0075,21.0432,5175507.4198439,0
+KLAC.US,D,19970923,000000,21.0788,21.9785,21.0432,21.7924,5248484.7070128,0
+KLAC.US,D,19970924,000000,21.9103,22.1715,21.5321,21.9448,7163806.8629153,0
+KLAC.US,D,19970925,000000,21.7242,21.8914,21.4223,21.7579,3259849.8430212,0
+KLAC.US,D,19970926,000000,21.7579,21.7756,20.7789,20.8393,8505331.9266144,0
+KLAC.US,D,19970929,000000,21.0432,21.7242,20.671,21.2748,5409095.7611446,0
+KLAC.US,D,19970930,000000,21.155,21.3787,20.2583,20.275,6737625.2847879,0
+KLAC.US,D,19971001,000000,20.48,20.48,18.9052,19.5407,13348624.120622,0
+KLAC.US,D,19971002,000000,19.8058,20.1078,19.7357,20.0107,5538043.8886379,0
+KLAC.US,D,19971003,000000,20.3335,20.7789,19.992,20.3335,8219765.4663064,0
+KLAC.US,D,19971006,000000,20.2196,20.2196,19.5407,19.992,6999862.8159635,0
+KLAC.US,D,19971007,000000,20.1078,20.3335,19.8792,20.275,4659020.8310385,0
+KLAC.US,D,19971008,000000,20.3117,21.0432,20.2583,21.0432,7433046.8109554,0
+KLAC.US,D,19971009,000000,21.0075,21.5321,20.671,21.155,7701284.5374505,0
+KLAC.US,D,19971010,000000,21.0075,21.833,20.9353,21.5698,4808636.7469887,0
+KLAC.US,D,19971013,000000,21.7924,22.2072,21.3787,21.4936,6743619.4182832,0
+KLAC.US,D,19971014,000000,21.3787,21.3787,19.7357,20.4097,12470934.664272,0
+KLAC.US,D,19971015,000000,20.2583,20.7433,19.8792,19.9376,8482675.8599307,0
+KLAC.US,D,19971016,000000,20.0721,20.2583,18.0045,18.6775,18446822.069843,0
+KLAC.US,D,19971017,000000,18.2697,18.3776,16.5802,17.4067,28722529.861392,0
+KLAC.US,D,19971020,000000,17.5215,17.5215,16.4367,17.4413,16786076.310059,0
+KLAC.US,D,19971021,000000,18.1183,18.6418,17.5571,18.5687,25116802.451852,0
+KLAC.US,D,19971022,000000,18.7913,18.8735,18.1559,18.6598,10411320.894377,0
+KLAC.US,D,19971023,000000,17.5215,17.9342,17.2215,17.4779,18857006.494799,0
+KLAC.US,D,19971024,000000,16.8058,17.1067,15.1539,15.7191,54050923.306055,0
+KLAC.US,D,19971027,000000,15.4587,15.6052,13.8017,13.9542,17259572.444036,0
+KLAC.US,D,19971028,000000,13.3574,15.1539,12.7545,14.3095,37114566.300028,0
+KLAC.US,D,19971029,000000,14.5561,15.1192,13.6612,13.879,19129249.066259,0
+KLAC.US,D,19971030,000000,13.4306,13.5029,12.2716,12.2845,22141521.899114,0
+KLAC.US,D,19971031,000000,13.0891,13.2753,12.0419,13.1891,18808026.957996,0
+KLAC.US,D,19971103,000000,13.7375,14.3679,13.5781,14.1234,11642891.54535,0
+KLAC.US,D,19971104,000000,14.1571,15.5854,13.6553,15.5092,14180330.601764,0
+KLAC.US,D,19971105,000000,15.6052,16.6554,15.237,15.7002,14467892.412426,0
+KLAC.US,D,19971106,000000,15.6438,15.9397,14.4441,14.7401,9837862.2540065,0
+KLAC.US,D,19971107,000000,13.879,14.4441,13.2396,13.6919,18771041.750006,0
+KLAC.US,D,19971110,000000,14.0353,14.07,13.1307,13.3217,7774587.1424998,0
+KLAC.US,D,19971111,000000,13.4672,13.5781,12.622,12.908,7040849.8380054,0
+KLAC.US,D,19971112,000000,12.6794,12.8071,10.8383,10.9908,28103415.5843,0
+KLAC.US,D,19971113,000000,11.4777,12.4912,11.2144,12.4715,27604257.729308,0
+KLAC.US,D,19971114,000000,12.8288,13.3217,12.3409,12.6031,18639093.019701,0
+KLAC.US,D,19971117,000000,13.1673,14.175,12.908,13.7513,14196986.473128,0
+KLAC.US,D,19971118,000000,13.6553,13.8017,13.0891,13.0891,7435039.130398,0
+KLAC.US,D,19971119,000000,12.7872,13.7513,12.7872,13.6919,8904856.6343094,0
+KLAC.US,D,19971120,000000,13.9205,14.4758,13.5781,14.2551,10158085.171637,0
+KLAC.US,D,19971121,000000,14.4441,14.5561,13.2396,13.4078,16685778.382745,0
+KLAC.US,D,19971124,000000,13.1891,13.3574,12.0766,12.2518,8964840.4020304,0
+KLAC.US,D,19971125,000000,12.5705,12.6387,11.5935,12.1181,15464207.720536,0
+KLAC.US,D,19971126,000000,12.2309,12.4348,11.4065,11.6312,10624584.950574,0
+KLAC.US,D,19971128,000000,11.6668,11.9488,11.5174,11.6312,2654730.2966197,0
+KLAC.US,D,19971201,000000,11.9321,12.32,11.6312,11.8904,13854445.940646,0
+KLAC.US,D,19971202,000000,11.8539,12.4181,11.7776,12.32,18498475.881274,0
+KLAC.US,D,19971203,000000,12.3409,12.3409,11.6668,11.8539,13688501.49182,0
+KLAC.US,D,19971204,000000,11.9667,12.0419,11.1768,11.2888,15423554.098806,0
+KLAC.US,D,19971205,000000,11.2144,12.2716,11.2144,12.137,14385926.450774,0
+KLAC.US,D,19971208,000000,12.0766,13.2753,11.7776,12.4912,18890001.002079,0
+KLAC.US,D,19971209,000000,12.32,12.7872,11.7608,11.8904,10085769.633573,0
+KLAC.US,D,19971210,000000,11.8014,11.8904,11.4065,11.8014,12676857.851771,0
+KLAC.US,D,19971211,000000,11.4065,11.6312,10.6532,10.8769,17124626.141831,0
+KLAC.US,D,19971212,000000,11.1046,11.2511,10.2039,10.2979,12967091.916452,0
+KLAC.US,D,19971215,000000,10.3909,10.8383,10.0703,10.3167,18098278.31113,0
+KLAC.US,D,19971216,000000,10.3711,11.2511,10.3167,11.1243,9457660.6201751,0
+KLAC.US,D,19971217,000000,11.3332,11.4777,10.3523,10.4325,11903135.746779,0
+KLAC.US,D,19971218,000000,10.2742,10.5404,10.0524,10.2742,11865478.686646,0
+KLAC.US,D,19971219,000000,10.3523,11.551,10.2742,11.351,13831782.801835,0
+KLAC.US,D,19971222,000000,11.6668,12.1904,11.5935,11.9667,16155632.48417,0
+KLAC.US,D,19971223,000000,11.9875,11.9875,11.0649,11.1243,6750285.4039233,0
+KLAC.US,D,19971224,000000,11.2511,11.4391,10.9908,11.1768,2213549.7456499,0
+KLAC.US,D,19971226,000000,11.3332,11.551,11.2511,11.5174,1221568.6416008,0
+KLAC.US,D,19971229,000000,11.8539,11.9667,11.3679,11.5935,3016607.0369165,0
+KLAC.US,D,19971230,000000,11.551,11.7776,11.2888,11.4777,6682975.9220652,0
+KLAC.US,D,19971231,000000,11.4777,11.7073,11.3332,11.5935,3495097.1034519,0
+KLAC.US,D,19980102,000000,11.551,12.1557,11.3679,12.1557,4278157.4481023,0
+KLAC.US,D,19980105,000000,12.2716,13.1307,11.8904,12.8288,11094749.102034,0
+KLAC.US,D,19980106,000000,12.5705,12.7545,11.7073,11.7222,7916872.2927932,0
+KLAC.US,D,19980107,000000,11.4065,11.7073,10.9908,11.1046,9272398.1490052,0
+KLAC.US,D,19980108,000000,10.8769,11.551,10.8769,10.971,8312065.8273388,0
+KLAC.US,D,19980109,000000,11.2511,11.2888,10.0187,10.4325,14264630.365602,0
+KLAC.US,D,19980112,000000,10.1325,10.6532,10.0187,10.2742,10277704.152206,0
+KLAC.US,D,19980113,000000,10.6532,11.6312,10.4671,11.5004,13803798.391977,0
+KLAC.US,D,19980114,000000,11.4777,11.4777,10.6899,10.9511,11489616.308396,0
+KLAC.US,D,19980115,000000,10.8047,11.6866,10.8047,11.5341,10676563.069581,0
+KLAC.US,D,19980116,000000,11.7073,11.8183,10.9511,11.0848,10855504.068767,0
+KLAC.US,D,19980120,000000,11.2888,12.2309,11.2511,12.137,13925422.82594,0
+KLAC.US,D,19980121,000000,11.8183,12.0766,11.2888,11.3095,17034323.151762,0
+KLAC.US,D,19980122,000000,11.1768,11.551,10.8383,10.8383,14980718.669922,0
+KLAC.US,D,19980123,000000,11.0314,11.4213,10.9175,11.2888,12472932.035234,0
+KLAC.US,D,19980126,000000,11.3679,11.4065,10.7294,10.8047,5762632.4421115,0
+KLAC.US,D,19980127,000000,10.8769,11.1046,10.7691,10.9908,5473070.2295746,0
+KLAC.US,D,19980128,000000,11.1413,11.5935,11.0649,11.3679,7555332.9940245,0
+KLAC.US,D,19980129,000000,11.2888,11.4777,10.9175,10.9175,6514701.7122681,0
+KLAC.US,D,19980130,000000,11.1413,11.4391,11.0314,11.2511,5038891.0851654,0
+KLAC.US,D,19980202,000000,11.551,12.0578,11.4065,11.9875,9591280.3932581,0
+KLAC.US,D,19980203,000000,12.0033,12.4181,11.9667,12.0222,11342660.522817,0
+KLAC.US,D,19980204,000000,11.8727,13.1891,11.6312,12.9219,20887964.00269,0
+KLAC.US,D,19980205,000000,13.2396,13.4672,12.2309,12.2716,20176216.974559,0
+KLAC.US,D,19980206,000000,12.1557,12.7872,12.0033,12.5506,16219608.973208,0
+KLAC.US,D,19980209,000000,12.8288,12.8703,12.1557,12.1557,6579010.5913146,0
+KLAC.US,D,19980210,000000,12.1904,12.6031,12.1904,12.3993,6333093.510583,0
+KLAC.US,D,19980211,000000,12.5319,13.1673,12.4348,13.1307,8590636.9429103,0
+KLAC.US,D,19980212,000000,13.2059,13.6018,12.8902,13.4672,12177036.227065,0
+KLAC.US,D,19980213,000000,13.3574,13.5029,13.0704,13.5029,5951565.3476298,0
+KLAC.US,D,19980217,000000,13.5781,13.8898,13.0178,13.1059,8644281.0531759,0
+KLAC.US,D,19980218,000000,13.0545,13.4306,12.6387,12.7545,12764164.280246,0
+KLAC.US,D,19980219,000000,12.9763,13.4306,12.7872,13.2059,12910445.182768,0
+KLAC.US,D,19980220,000000,13.3722,13.3722,12.5319,12.6794,8233428.817291,0
+KLAC.US,D,19980223,000000,12.8288,13.3881,12.6387,13.3454,8260747.4368283,0
+KLAC.US,D,19980224,000000,13.3217,13.4306,12.7368,12.7714,7304419.9601268,0
+KLAC.US,D,19980225,000000,12.9763,13.8404,12.9763,13.783,6897232.0967664,0
+KLAC.US,D,19980226,000000,13.7375,14.4046,13.6553,14.4046,10779861.599707,0
+KLAC.US,D,19980227,000000,14.2551,14.4046,13.8017,13.8533,8967502.5530097,0
+KLAC.US,D,19980302,000000,13.9909,13.9909,12.7545,12.908,15379904.925785,0
+KLAC.US,D,19980303,000000,12.7545,12.8703,12.2716,12.4061,13715163.413772,0
+KLAC.US,D,19980304,000000,12.1904,12.7872,12.1557,12.7031,8859538.4391181,0
+KLAC.US,D,19980305,000000,12.0419,12.3409,11.551,11.7776,10144088.420339,0
+KLAC.US,D,19980306,000000,12.0766,12.1181,11.6312,11.834,8115137.3761468,0
+KLAC.US,D,19980309,000000,11.7073,11.9321,11.4391,11.6084,7125818.4230771,0
+KLAC.US,D,19980310,000000,11.9321,12.0033,11.5174,11.7776,7978847.3696528,0
+KLAC.US,D,19980311,000000,11.9667,11.9875,11.5341,11.5728,6506366.7044581,0
+KLAC.US,D,19980312,000000,11.551,11.7608,11.4391,11.7073,4714996.7228828,0
+KLAC.US,D,19980313,000000,11.7608,12.0419,11.4777,11.4777,2874316.8351033,0
+KLAC.US,D,19980316,000000,11.5935,11.7608,11.5174,11.551,4110212.5974017,0
+KLAC.US,D,19980317,000000,11.4777,11.551,10.8047,10.8581,8333397.3855088,0
+KLAC.US,D,19980318,000000,10.8581,11.1768,10.7294,10.7868,8715926.759703,0
+KLAC.US,D,19980319,000000,11.2888,11.4213,11.0492,11.4065,8572972.7881769,0
+KLAC.US,D,19980320,000000,11.4777,11.4777,11.0314,11.2888,6651982.8269636,0
+KLAC.US,D,19980323,000000,11.2888,11.5728,11.2007,11.2342,6003216.1281488,0
+KLAC.US,D,19980324,000000,11.1413,11.1768,10.7691,11.1046,12977420.254009,0
+KLAC.US,D,19980325,000000,11.551,11.8183,11.3332,11.5341,9052138.7480729,0
+KLAC.US,D,19980326,000000,11.4777,11.7073,11.459,11.5935,3760672.6789676,0
+KLAC.US,D,19980327,000000,11.7073,11.741,11.2511,11.351,4450761.8207447,0
+KLAC.US,D,19980330,000000,11.351,11.4777,11.3332,11.3332,2271532.1011926,0
+KLAC.US,D,19980331,000000,11.351,11.647,11.2888,11.4777,4155530.7925929,0
+KLAC.US,D,19980401,000000,11.1768,12.3597,11.0492,12.32,29220685.494839,0
+KLAC.US,D,19980402,000000,12.1557,12.7545,12.1557,12.1557,12794816.902906,0
+KLAC.US,D,19980403,000000,12.1904,12.2309,11.3866,11.5341,11014114.721024,0
+KLAC.US,D,19980406,000000,11.7073,11.7776,11.0649,11.2718,6002212.8962997,0
+KLAC.US,D,19980407,000000,11.1768,11.1768,10.9511,11.0649,4318811.0698318,0
+KLAC.US,D,19980408,000000,11.1768,11.3679,11.0085,11.1243,3129894.4424628,0
+KLAC.US,D,19980409,000000,11.3332,11.3332,11.1046,11.1413,2887646.7857756,0
+KLAC.US,D,19980413,000000,11.1413,11.8183,11.0314,11.7073,6223467.4466494,0
+KLAC.US,D,19980414,000000,11.7073,11.9321,11.5174,11.5174,4255501.3814186,0
+KLAC.US,D,19980415,000000,11.8183,12.0766,11.741,11.8904,4028245.6254457,0
+KLAC.US,D,19980416,000000,11.6668,12.5705,11.5174,11.8014,8637280.6569193,0
+KLAC.US,D,19980417,000000,11.741,11.8183,11.551,11.6866,3956608.0013502,0
+KLAC.US,D,19980420,000000,11.6312,12.2518,11.5935,12.1003,4406773.1855871,0
+KLAC.US,D,19980421,000000,12.0766,12.6794,12.0766,12.5092,7997845.1256359,0
+KLAC.US,D,19980422,000000,12.4912,12.9763,12.4181,12.9417,5510720.2175806,0
+KLAC.US,D,19980423,000000,12.7872,12.908,12.5863,12.6387,5613688.3783059,0
+KLAC.US,D,19980424,000000,12.6031,12.8703,12.5319,12.8288,3839649.1511517,0
+KLAC.US,D,19980427,000000,12.5319,12.6387,12.2716,12.4348,6059861.8515298,0
+KLAC.US,D,19980428,000000,12.6387,12.6794,12.1003,12.3409,2474454.68588,0
+KLAC.US,D,19980429,000000,12.3409,12.4537,12.1003,12.3032,2043612.5755067,0
+KLAC.US,D,19980430,000000,12.4181,12.5319,11.9321,12.1003,2848661.175912,0
+KLAC.US,D,19980501,000000,12.1181,12.1735,11.7222,12.137,3286177.3543572,0
+KLAC.US,D,19980504,000000,12.2309,12.5705,12.0222,12.0578,2673386.5698585,0
+KLAC.US,D,19980505,000000,12.137,12.6567,12.1181,12.4537,3399133.380199,0
+KLAC.US,D,19980506,000000,12.5506,12.5506,12.0419,12.137,3035928.0901723,0
+KLAC.US,D,19980507,000000,12.1904,12.2309,11.9321,12.0222,2008291.3381677,0
+KLAC.US,D,19980508,000000,12.0578,12.5319,12.0222,12.4912,1798696.7060163,0
+KLAC.US,D,19980511,000000,12.5319,12.7031,12.3784,12.424,2477789.699308,0
+KLAC.US,D,19980512,000000,12.4537,12.4912,12.0033,12.4715,2719040.18597,0
+KLAC.US,D,19980513,000000,12.3409,12.7199,12.1904,12.3409,4471087.1161534,0
+KLAC.US,D,19980514,000000,12.1181,12.4181,11.9667,12.0033,2599749.5541926,0
+KLAC.US,D,19980515,000000,12.0033,12.0222,11.3332,11.5341,4989237.675609,0
+KLAC.US,D,19980518,000000,11.5174,11.7073,11.2888,11.5935,2768356.1539981,0
+KLAC.US,D,19980519,000000,11.7073,11.9667,11.5174,11.647,2304190.1772483,0
+KLAC.US,D,19980520,000000,11.6312,11.8539,11.2144,11.3332,2548433.18429,0
+KLAC.US,D,19980521,000000,11.4065,11.4065,10.8383,10.9175,4366123.6050735,0
+KLAC.US,D,19980522,000000,10.9343,10.9511,10.5404,10.6345,3435454.8184752,0
+KLAC.US,D,19980526,000000,10.7868,10.8769,10.3365,10.5038,3682034.6586157,0
+KLAC.US,D,19980527,000000,10.2742,11.0314,10.2039,11.0085,5027560.5260637,0
+KLAC.US,D,19980528,000000,10.8383,11.3095,10.7691,10.9175,3558079.4533766,0
+KLAC.US,D,19980529,000000,10.9908,11.0649,10.1325,10.1325,5689328.8267581,0
+KLAC.US,D,19980601,000000,10.0881,10.3909,9.04124,9.37461,12025088.529536,0
+KLAC.US,D,19980602,000000,9.56642,9.63868,8.8891,9.13655,13158691.014166,0
+KLAC.US,D,19980603,000000,9.30561,9.30561,8.55376,8.5893,9441336.1285152,0
+KLAC.US,D,19980604,000000,8.81715,8.8891,8.21743,8.44053,11626227.591554,0
+KLAC.US,D,19980605,000000,8.49833,8.49833,8.0839,8.28889,12270336.789035,0
+KLAC.US,D,19980608,000000,8.44053,8.51804,8.34848,8.40331,10498630.353763,0
+KLAC.US,D,19980609,000000,8.44053,8.66719,8.42103,8.63147,5030893.5188837,0
+KLAC.US,D,19980610,000000,8.44053,8.51804,8.25346,8.40331,5876258.2994901,0
+KLAC.US,D,19980611,000000,8.44053,8.53594,8.0654,8.13894,8842214.756825,0
+KLAC.US,D,19980612,000000,7.95266,7.98829,7.27444,7.48468,16617800.079654,0
+KLAC.US,D,19980615,000000,7.37164,8.15577,7.37164,7.67106,10658901.94576,0
+KLAC.US,D,19980616,000000,7.76599,8.44053,7.76599,8.44053,9886842.8011143,0
+KLAC.US,D,19980617,000000,8.42103,8.63147,8.03125,8.15577,8121803.3617868,0
+KLAC.US,D,19980618,000000,8.25346,8.55376,8.0654,8.34848,5296129.632263,0
+KLAC.US,D,19980619,000000,8.42103,8.44053,7.91713,7.96988,5666667.7085545,0
+KLAC.US,D,19980622,000000,8.1034,8.21743,7.89871,8.13894,6045869.1414487,0
+KLAC.US,D,19980623,000000,8.21743,8.47379,8.13894,8.27048,4572719.6550213,0
+KLAC.US,D,19980624,000000,8.33116,8.45617,7.98829,8.44053,6637661.7680899,0
+KLAC.US,D,19980625,000000,8.45617,8.74044,8.13894,8.25346,5380429.3961019,0
+KLAC.US,D,19980626,000000,8.25346,8.5893,8.13894,8.40331,2257874.8120318,0
+KLAC.US,D,19980629,000000,8.47379,8.55376,8.21743,8.25346,3339155.6743018,0
+KLAC.US,D,19980630,000000,8.25346,8.38411,8.0839,8.3078,3503097.7006456,0
+KLAC.US,D,19980701,000000,8.40331,8.47379,8.17476,8.33116,2383156.5463927,0
+KLAC.US,D,19980702,000000,7.89871,8.1034,7.68848,7.8027,7377066.8778952,0
+KLAC.US,D,19980706,000000,7.83942,8.1034,7.8027,8.1034,3492436.9730806,0
+KLAC.US,D,19980707,000000,8.17476,8.38411,7.95266,8.33116,3858304.4140865,0
+KLAC.US,D,19980708,000000,8.28889,8.44053,8.00759,8.28889,7623309.2765074,0
+KLAC.US,D,19980709,000000,8.27048,8.28889,7.85744,7.91713,5207494.654059,0
+KLAC.US,D,19980710,000000,7.93533,8.13894,7.89871,8.12112,2668059.2369878,0
+KLAC.US,D,19980713,000000,8.17476,8.21743,7.91713,8.04925,3865305.8206471,0
+KLAC.US,D,19980714,000000,8.0654,8.13894,7.57445,7.61632,4723335.7719088,0
+KLAC.US,D,19980715,000000,7.76599,8.17476,7.73065,8.1034,9332376.8652064,0
+KLAC.US,D,19980716,000000,8.17476,8.66719,8.1034,8.23455,12232349.359501,0
+KLAC.US,D,19980717,000000,8.28889,8.42103,8.00759,8.34848,3412792.6899677,0
+KLAC.US,D,19980720,000000,8.44053,8.45617,8.21743,8.27048,3494768.7546594,0
+KLAC.US,D,19980721,000000,8.25346,8.68471,8.15577,8.42103,8761909.7349111,0
+KLAC.US,D,19980722,000000,8.28889,8.40331,7.95266,8.0654,4618038.8605165,0
+KLAC.US,D,19980723,000000,8.0839,8.17476,7.7064,7.83942,6661315.0047989,0
+KLAC.US,D,19980724,000000,7.95266,8.13894,7.76599,8.00759,4029242.7954709,0
+KLAC.US,D,19980727,000000,7.98829,8.33116,7.83942,8.17476,5177174.421406,0
+KLAC.US,D,19980728,000000,8.51804,9.11538,8.36689,8.68471,13931418.980044,0
+KLAC.US,D,19980729,000000,8.74044,8.81715,8.33116,8.44053,5288135.0968932,0
+KLAC.US,D,19980730,000000,8.55376,9.07548,8.42103,8.98453,5988551.565923,0
+KLAC.US,D,19980731,000000,9.00244,9.41894,8.85328,8.96561,6927556.3706353,0
+KLAC.US,D,19980803,000000,8.85328,8.93038,8.36689,8.47379,5211494.4475038,0
+KLAC.US,D,19980804,000000,8.63147,8.79795,8.28889,8.34848,9220079.5575575,0
+KLAC.US,D,19980805,000000,8.40331,8.60622,7.89871,8.33116,7320079.6717699,0
+KLAC.US,D,19980806,000000,8.3078,9.07548,8.25346,8.74044,8623955.757767,0
+KLAC.US,D,19980807,000000,8.96561,9.86733,8.8891,9.69906,11555590.168396,0
+KLAC.US,D,19980810,000000,9.69906,9.71787,9.11538,9.11538,6259124.1049087,0
+KLAC.US,D,19980811,000000,8.85328,9.37461,8.66719,9.11538,5945232.7623023,0
+KLAC.US,D,19980812,000000,9.30561,9.49021,8.72124,8.85328,4411777.221185,0
+KLAC.US,D,19980813,000000,8.83466,9.04124,8.25346,8.25346,6994194.0003488,0
+KLAC.US,D,19980814,000000,8.51804,8.55376,8.3078,8.44053,7747601.9232748,0
+KLAC.US,D,19980817,000000,8.42103,9.5882,8.36689,9.33778,12077738.500688,0
+KLAC.US,D,19980818,000000,9.33778,9.73569,9.20772,9.4714,7563331.5706103,0
+KLAC.US,D,19980819,000000,9.60602,9.63868,9.00244,9.05926,7693620.371481,0
+KLAC.US,D,19980820,000000,8.81715,9.04124,8.72124,8.83466,4200510.5359518,0
+KLAC.US,D,19980821,000000,8.74044,8.7739,8.44053,8.57128,5148178.6972667,0
+KLAC.US,D,19980824,000000,8.75775,9.00244,8.57128,8.64967,4641025.2966007,0
+KLAC.US,D,19980825,000000,8.81715,9.00244,8.5893,8.74044,2274862.0631007,0
+KLAC.US,D,19980826,000000,8.5893,8.7739,8.36689,8.45617,4745991.8385925,0
+KLAC.US,D,19980827,000000,8.25346,8.36689,7.57445,7.61632,8070483.9609725,0
+KLAC.US,D,19980828,000000,7.78448,7.91713,7.2985,7.43064,4779314.694665,0
+KLAC.US,D,19980831,000000,7.59831,7.61632,6.37441,6.37441,7411053.5036806,0
+KLAC.US,D,19980901,000000,6.56674,7.61632,6.41599,7.61632,8506995.8972645,0
+KLAC.US,D,19980902,000000,7.65284,7.98829,7.50209,7.61632,5227487.5594594,0
+KLAC.US,D,19980903,000000,7.38837,7.38837,6.83061,6.84823,5684990.581481,0
+KLAC.US,D,19980904,000000,7.16725,7.25722,6.48844,6.67413,4777315.3030946,0
+KLAC.US,D,19980908,000000,7.10617,7.38837,7.05242,7.33473,6180482.0433409,0
+KLAC.US,D,19980909,000000,7.35284,7.50209,6.83061,6.86645,6807263.5173128,0
+KLAC.US,D,19980910,000000,6.7348,6.86645,6.45221,6.62019,6996530.8334475,0
+KLAC.US,D,19980911,000000,6.75222,7.46746,6.75222,7.35284,7240109.0604724,0
+KLAC.US,D,19980914,000000,7.50209,7.68848,6.75222,6.83061,5747973.9417096,0
+KLAC.US,D,19980915,000000,6.88436,6.99849,6.83061,6.88436,5322786.5026956,0
+KLAC.US,D,19980916,000000,7.01661,7.08856,6.9206,7.01661,5090534.7935564,0
+KLAC.US,D,19980917,000000,6.86645,7.01661,6.75222,6.78865,4589045.1569852,0
+KLAC.US,D,19980918,000000,6.88436,6.90248,6.62019,6.71629,2504788.0524848,0
+KLAC.US,D,19980921,000000,6.60227,7.01661,6.53022,6.99849,3324495.1532918,0
+KLAC.US,D,19980922,000000,7.05242,7.38837,6.99849,7.23792,5900923.860784,0
+KLAC.US,D,19980923,000000,7.48468,7.8027,7.20259,7.78448,5310796.2150967,0
+KLAC.US,D,19980924,000000,7.68848,8.0839,7.65284,7.76599,4633698.5721596,0
+KLAC.US,D,19980925,000000,7.65284,8.12112,7.50209,8.1034,4324473.8236227,0
+KLAC.US,D,19980928,000000,8.13894,8.51804,7.74964,7.89871,6817256.433949,0
+KLAC.US,D,19980929,000000,7.89871,8.04925,7.65284,7.98829,8632282.6831452,0
+KLAC.US,D,19980930,000000,7.76599,7.83942,7.35284,7.46746,3658376.3703868,0
+KLAC.US,D,19981001,000000,7.31592,7.67106,7.03433,7.05242,3463440.2386373,0
+KLAC.US,D,19981002,000000,7.10617,7.16725,6.67413,6.78865,6549688.5389908,0
+KLAC.US,D,19981005,000000,6.77033,6.78865,6.45221,6.50636,5673331.6735867,0
+KLAC.US,D,19981006,000000,6.83061,6.90248,6.2304,6.45221,5589356.2173245,0
+KLAC.US,D,19981007,000000,6.37441,6.75222,6.26643,6.56674,5381767.0385673,0
+KLAC.US,D,19981008,000000,6.48844,6.78865,6.30157,6.56674,6223808.9293936,0
+KLAC.US,D,19981009,000000,6.63801,7.50209,6.63801,7.50209,4624367.4046282,0
+KLAC.US,D,19981012,000000,7.67106,8.51804,7.67106,8.23455,8624623.5686958,0
+KLAC.US,D,19981013,000000,7.91713,8.25346,7.73065,7.83942,5185170.9773837,0
+KLAC.US,D,19981014,000000,7.76599,8.45617,7.73065,8.23455,5942233.1697945,0
+KLAC.US,D,19981015,000000,7.91713,8.13894,7.50209,8.04925,4036911.0026562,0
+KLAC.US,D,19981016,000000,8.1034,8.17476,7.76599,8.04925,4606707.2911107,0
+KLAC.US,D,19981019,000000,8.03125,8.28889,7.91713,8.28889,7530342.1148501,0
+KLAC.US,D,19981020,000000,8.36689,8.96561,8.21743,8.42103,6167820.9139015,0
+KLAC.US,D,19981021,000000,8.51804,8.85328,8.0654,8.83466,4491415.4424742,0
+KLAC.US,D,19981022,000000,8.72124,9.83368,8.60622,9.77033,10777864.228744,0
+KLAC.US,D,19981023,000000,9.97428,10.9076,9.95737,10.1861,21436101.394486,0
+KLAC.US,D,19981026,000000,10.2039,10.5038,9.71787,10.3523,7590321.8413551,0
+KLAC.US,D,19981027,000000,10.486,10.5751,9.90295,9.90295,7272766.1262241,0
+KLAC.US,D,19981028,000000,9.80794,10.5038,9.69906,10.4919,5880923.8832558,0
+KLAC.US,D,19981029,000000,10.4325,11.1413,10.2039,10.9511,13298640.341664,0
+KLAC.US,D,19981030,000000,11.0848,11.5728,10.9511,11.0649,10898153.04085,0
+KLAC.US,D,19981102,000000,10.7493,10.7691,10.1861,10.3711,7118152.2364998,0
+KLAC.US,D,19981103,000000,10.2395,10.2742,9.23088,9.2483,9473325.3833381,0
+KLAC.US,D,19981104,000000,9.45359,10.1068,9.41894,9.73569,10424325.527169,0
+KLAC.US,D,19981105,000000,9.73569,10.0881,9.50506,9.97428,7903876.7527374,0
+KLAC.US,D,19981106,000000,9.90295,11.0314,9.86733,10.8383,10454979.160135,0
+KLAC.US,D,19981109,000000,10.7493,10.9175,10.3523,10.6176,5160847.909138,0
+KLAC.US,D,19981110,000000,10.5404,10.7691,10.5038,10.5572,4636693.1131473,0
+KLAC.US,D,19981111,000000,10.8581,11.0649,10.672,11.0085,6384082.5419969,0
+KLAC.US,D,19981112,000000,10.9175,11.4777,10.8769,11.3866,8444684.3891805,0
+KLAC.US,D,19981113,000000,11.3866,11.5174,11.0848,11.1046,4663353.0144918,0
+KLAC.US,D,19981116,000000,11.1413,11.2888,10.5038,10.6345,3688030.812719,0
+KLAC.US,D,19981117,000000,10.4671,10.6532,10.0881,10.5572,4845956.3655943,0
+KLAC.US,D,19981118,000000,10.8383,11.1768,10.7691,10.971,8399037.8451969,0
+KLAC.US,D,19981119,000000,10.9511,11.1413,10.8047,10.9175,5491730.5440294,0
+KLAC.US,D,19981120,000000,11.1046,11.3679,10.9908,11.0649,6645988.6934681,0
+KLAC.US,D,19981123,000000,11.0649,11.4213,11.0492,11.3679,3398471.6310939,0
+KLAC.US,D,19981124,000000,11.3679,11.9667,11.351,11.834,7343739.9806067,0
+KLAC.US,D,19981125,000000,11.7073,11.741,11.0085,11.1413,5424088.6721628,0
+KLAC.US,D,19981127,000000,11.1413,11.2144,11.0492,11.0848,1478810.2196104,0
+KLAC.US,D,19981130,000000,11.0848,11.1046,10.2039,10.2216,2773354.1277722,0
+KLAC.US,D,19981201,000000,10.1515,10.7294,9.73569,10.6899,5110529.7195648,0
+KLAC.US,D,19981202,000000,10.5038,12.4348,10.5038,12.3784,23819262.992399,0
+KLAC.US,D,19981203,000000,12.1557,13.9345,12.1557,12.8288,25900522.525,0
+KLAC.US,D,19981204,000000,13.2059,13.2753,12.3784,12.9219,9032143.8220646,0
+KLAC.US,D,19981207,000000,12.7872,13.3217,12.6031,13.1673,4621703.233041,0
+KLAC.US,D,19981208,000000,13.2059,13.9038,13.2059,13.7375,6974871.936789,0
+KLAC.US,D,19981209,000000,13.7375,13.9542,13.3574,13.486,3813654.0298241,0
+KLAC.US,D,19981210,000000,13.4672,13.5029,12.4181,12.5506,5849269.0390491,0
+KLAC.US,D,19981211,000000,12.4537,12.9417,12.0766,12.1735,9766552.9787037,0
+KLAC.US,D,19981214,000000,12.0419,12.0419,11.2342,11.2718,4835623.9868217,0
+KLAC.US,D,19981215,000000,11.6312,12.0766,11.551,11.9875,7287429.6781459,0
+KLAC.US,D,19981216,000000,12.1557,12.4537,11.3095,11.3332,5346111.3906119,0
+KLAC.US,D,19981217,000000,11.5341,12.4537,11.4391,12.3993,6657982.0119789,0
+KLAC.US,D,19981218,000000,12.6031,13.302,12.5506,13.0387,6655980.5998005,0
+KLAC.US,D,19981221,000000,13.1673,13.2059,12.3993,12.6387,5156183.3356764,0
+KLAC.US,D,19981222,000000,12.908,12.9417,12.1735,12.2845,4732660.8776162,0
+KLAC.US,D,19981223,000000,12.5319,12.5319,11.7222,12.1181,9925831.4418898,0
+KLAC.US,D,19981224,000000,12.1003,12.622,12.0033,12.4912,1844681.7018323,0
+KLAC.US,D,19981228,000000,12.7714,12.8288,12.137,12.3409,2485453.8652773,0
+KLAC.US,D,19981229,000000,12.3784,12.5319,12.137,12.3993,3385470.0292143,0
+KLAC.US,D,19981230,000000,12.3993,13.302,12.3784,12.9417,7505018.8456672,0
+KLAC.US,D,19981231,000000,13.0545,13.2228,12.8703,13.0178,4120540.9349583,0
+KLAC.US,D,19990104,000000,13.2059,13.8404,12.9594,13.7375,11737192.308257,0
+KLAC.US,D,19990105,000000,14.07,15.9577,13.7375,15.7902,19020289.80295,0
+KLAC.US,D,19990106,000000,16.1873,16.9582,15.925,16.2208,15476210.131783,0
+KLAC.US,D,19990107,000000,15.9744,16.8058,15.7191,15.9744,10292704.135352,0
+KLAC.US,D,19990108,000000,16.4367,16.6187,15.4587,15.8715,6560350.2768598,0
+KLAC.US,D,19990111,000000,15.908,16.4861,15.7556,16.4861,6275785.0277929,0
+KLAC.US,D,19990112,000000,16.4723,17.0335,16.3515,16.5039,7966852.0305342,0
+KLAC.US,D,19990113,000000,15.8329,17.3096,15.6764,16.5039,8688599.0474298,0
+KLAC.US,D,19990114,000000,16.5802,16.6049,15.6052,16.4099,5559705.8162082,0
+KLAC.US,D,19990115,000000,16.4099,17.7739,16.1694,17.5679,6493044.8362177,0
+KLAC.US,D,19990119,000000,17.4581,17.4581,15.925,16.3891,13595866.720171,0
+KLAC.US,D,19990120,000000,16.5415,17.6353,16.2427,16.9582,10418319.270026,0
+KLAC.US,D,19990121,000000,16.5802,16.9582,15.8715,16.2208,5222487.5650773,0
+KLAC.US,D,19990122,000000,15.8715,15.925,15.3054,15.3775,6685306.6933402,0
+KLAC.US,D,19990125,000000,15.3578,15.5527,14.6085,15.4933,7767257.3871469,0
+KLAC.US,D,19990126,000000,15.4182,16.6049,15.3775,16.4099,7520676.5367023,0
+KLAC.US,D,19990127,000000,16.3891,16.4723,15.908,15.9744,4147538.277831,0
+KLAC.US,D,19990128,000000,16.1873,16.5039,16.0398,16.4723,5166174.2317046,0
+KLAC.US,D,19990129,000000,16.4723,17.4581,16.4723,17.3323,8090814.3079011,0
+KLAC.US,D,19990201,000000,17.3323,17.5215,16.1337,16.2604,4672348.7611028,0
+KLAC.US,D,19990202,000000,16.2783,16.2783,15.0796,15.5854,10146088.822214,0
+KLAC.US,D,19990203,000000,15.532,17.4067,15.4933,17.2028,10315358.181429,0
+KLAC.US,D,19990204,000000,17.0503,17.369,16.3891,16.3891,6199142.3577956,0
+KLAC.US,D,19990205,000000,16.3891,16.4099,15.6764,16.1694,9510978.4022561,0
+KLAC.US,D,19990208,000000,17.3323,17.6907,16.6187,17.4244,14647163.781012,0
+KLAC.US,D,19990209,000000,17.5215,17.7046,15.908,16.4861,14663157.903273,0
+KLAC.US,D,19990210,000000,16.5039,17.0671,16.0398,16.5228,6863576.8506855,0
+KLAC.US,D,19990211,000000,16.9395,18.0243,16.5802,17.9886,12181703.831439,0
+KLAC.US,D,19990212,000000,17.5373,18.2697,16.9395,18.0609,12032758.757329,0
+KLAC.US,D,19990216,000000,18.3776,18.8537,17.7432,18.1559,6781272.4372011,0
+KLAC.US,D,19990217,000000,18.2351,19.1378,17.5373,17.669,9875513.2523165,0
+KLAC.US,D,19990218,000000,17.8758,18.1559,16.9206,17.8382,7583655.8557151,0
+KLAC.US,D,19990219,000000,18.2866,18.3776,17.4581,17.9342,7155139.4650968,0
+KLAC.US,D,19990222,000000,17.9114,18.5687,17.4413,18.5687,7303090.4000931,0
+KLAC.US,D,19990223,000000,18.6064,19.021,18.2697,18.5123,5333449.2508685,0
+KLAC.US,D,19990224,000000,18.3598,19.509,18.2351,18.5687,9140106.9256522,0
+KLAC.US,D,19990225,000000,18.533,18.6064,16.9008,17.0671,10810518.263584,0
+KLAC.US,D,19990226,000000,16.9008,16.9008,15.0024,15.5527,19963956.150212,0
+KLAC.US,D,19990301,000000,15.7191,16.4367,15.1192,16.1516,10183403.389299,0
+KLAC.US,D,19990302,000000,16.3228,16.4723,15.3419,15.3775,7819240.5576742,0
+KLAC.US,D,19990303,000000,15.6438,15.8329,14.8184,15.1192,7223450.1581961,0
+KLAC.US,D,19990304,000000,15.1746,15.8903,15.1746,15.8329,7173140.0510546,0
+KLAC.US,D,19990305,000000,16.2783,16.7118,15.8903,16.3891,6647317.243198,0
+KLAC.US,D,19990308,000000,16.5228,17.086,16.4367,17.0671,5441079.9644477,0
+KLAC.US,D,19990309,000000,16.8425,18.0045,16.1873,16.2604,13374279.779812,0
+KLAC.US,D,19990310,000000,16.4099,17.5937,15.8715,17.5373,6823596.0914045,0
+KLAC.US,D,19990311,000000,17.7263,17.857,16.5802,16.8593,4741329.2857387,0
+KLAC.US,D,19990312,000000,16.9939,17.369,15.9397,16.5039,6697303.0427628,0
+KLAC.US,D,19990315,000000,16.4367,16.9582,15.7556,16.0912,6666981.7998058,0
+KLAC.US,D,19990316,000000,16.3515,17.1781,16.3515,16.69,7100825.5232947,0
+KLAC.US,D,19990317,000000,16.6187,17.3323,16.6049,16.9395,4749324.8314126,0
+KLAC.US,D,19990318,000000,16.9206,17.1067,16.4099,16.69,3623052.1021359,0
+KLAC.US,D,19990319,000000,16.9582,16.9939,15.3775,15.8516,8815221.4551682,0
+KLAC.US,D,19990322,000000,15.7735,16.0912,14.9509,15.623,7167135.8145195,0
+KLAC.US,D,19990323,000000,15.4933,15.5706,14.5897,14.7401,6556021.1243185,0
+KLAC.US,D,19990324,000000,15.0024,15.1192,13.7662,14.2185,10573599.960375,0
+KLAC.US,D,19990325,000000,14.7075,15.5092,14.4441,15.4933,9453330.4573298,0
+KLAC.US,D,19990326,000000,15.1192,15.136,14.4758,14.8569,8755242.738967,0
+KLAC.US,D,19990329,000000,15.0796,15.7191,15.0024,15.3419,6398409.6626945,0
+KLAC.US,D,19990330,000000,15.1539,15.8715,14.8925,14.9856,5155512.4938357,0
+KLAC.US,D,19990331,000000,14.9509,15.1944,14.2928,14.5718,7406384.889003,0
+KLAC.US,D,19990401,000000,14.9332,15.3054,14.5561,15.3054,6989203.0987024,0
+KLAC.US,D,19990405,000000,15.4182,15.8516,15.039,15.8329,6686973.6949022,0
+KLAC.US,D,19990406,000000,15.6438,16.9206,15.6052,16.2783,8466681.7376712,0
+KLAC.US,D,19990407,000000,16.5415,17.1781,15.7735,15.9744,5794950.0457271,0
+KLAC.US,D,19990408,000000,16.0189,16.6554,15.1539,16.6554,6687306.0849106,0
+KLAC.US,D,19990409,000000,16.3891,16.9939,15.9397,16.0001,5249148.4767257,0
+KLAC.US,D,19990412,000000,15.3054,15.6438,14.6302,14.9697,6003548.5181573,0
+KLAC.US,D,19990413,000000,15.0598,15.3775,13.5583,13.7108,10627252.153072,0
+KLAC.US,D,19990414,000000,14.6302,15.7902,14.4046,14.7075,13895764.342392,0
+KLAC.US,D,19990415,000000,15.039,16.5415,14.5561,16.5415,11710870.858745,0
+KLAC.US,D,19990416,000000,16.3891,16.5802,15.4775,15.9744,10231389.797294,0
+KLAC.US,D,19990419,000000,16.1337,16.1873,14.5897,14.6709,5910578.3255879,0
+KLAC.US,D,19990420,000000,14.5174,15.4587,14.175,15.0024,5730644.1975926,0
+KLAC.US,D,19990421,000000,15.6052,16.9582,15.4775,16.4367,11900136.154272,0
+KLAC.US,D,19990422,000000,16.8425,17.4067,16.4534,16.5802,3264844.7858832,0
+KLAC.US,D,19990423,000000,16.5415,17.1424,15.7902,16.9582,6308768.4217294,0
+KLAC.US,D,19990426,000000,16.9582,17.0335,16.0912,16.4367,4735662.4907319,0
+KLAC.US,D,19990427,000000,16.4367,16.69,16.0189,16.1873,4465424.3623625,0
+KLAC.US,D,19990428,000000,16.7346,17.0335,15.4587,15.6052,7082503.6606723,0
+KLAC.US,D,19990429,000000,15.532,15.8329,14.6501,15.2488,10163414.525115,0
+KLAC.US,D,19990430,000000,15.6052,15.6438,14.1067,14.8925,11044767.343686,0
+KLAC.US,D,19990503,000000,14.9332,15.039,14.1413,15.0024,9299056.0297417,0
+KLAC.US,D,19990504,000000,15.039,15.4933,14.8569,15.3578,7358737.9431448,0
+KLAC.US,D,19990505,000000,15.3775,17.2592,14.6709,17.2215,13683839.94927,0
+KLAC.US,D,19990506,000000,16.9206,17.2592,15.6764,15.7902,10225727.043503,0
+KLAC.US,D,19990507,000000,16.0189,16.3228,15.3775,16.205,6055527.6474686,0
+KLAC.US,D,19990510,000000,16.1516,16.3515,15.5092,15.9397,4289486.9969001,0
+KLAC.US,D,19990511,000000,16.0912,16.2208,15.237,15.5706,8476671.6233956,0
+KLAC.US,D,19990512,000000,15.8092,16.0555,15.1539,16.0001,14294957.670383,0
+KLAC.US,D,19990513,000000,16.1337,16.8791,15.7556,15.8516,11342329.143112,0
+KLAC.US,D,19990514,000000,15.6052,15.9744,15.2093,15.4587,5807950.6373028,0
+KLAC.US,D,19990517,000000,15.3775,16.0735,14.6709,15.908,7215784.9819228,0
+KLAC.US,D,19990518,000000,15.925,16.1099,15.3578,15.7191,5458072.2670365,0
+KLAC.US,D,19990519,000000,16.4099,16.8058,15.8329,16.8058,11594912.209484,0
+KLAC.US,D,19990520,000000,16.6187,16.6376,15.4389,15.4933,8486335.1809353,0
+KLAC.US,D,19990521,000000,15.6052,15.623,14.6709,14.7777,10464973.087076,0
+KLAC.US,D,19990524,000000,14.7777,14.7777,14.0353,14.4046,7241111.2820175,0
+KLAC.US,D,19990525,000000,14.4441,14.7075,13.6553,13.6721,5295130.4416298,0
+KLAC.US,D,19990526,000000,14.0096,14.0353,12.9417,13.5395,8649614.4478702,0
+KLAC.US,D,19990527,000000,13.5029,14.2185,13.1059,13.6919,10657574.406334,0
+KLAC.US,D,19990528,000000,13.8017,13.879,13.1673,13.6553,5871589.6848125,0
+KLAC.US,D,19990601,000000,13.5781,14.3333,13.0178,13.1059,7095160.7488957,0
+KLAC.US,D,19990602,000000,13.1673,13.9542,12.7199,13.8017,9899169.5199373,0
+KLAC.US,D,19990603,000000,13.8017,14.07,13.3217,13.6919,4932926.3628444,0
+KLAC.US,D,19990604,000000,13.9205,14.6709,13.879,14.2928,7520345.1569979,0
+KLAC.US,D,19990607,000000,14.2928,14.7401,14.2185,14.4046,3452783.5522883,0
+KLAC.US,D,19990608,000000,14.6501,15.0024,14.5174,14.8381,5755303.6970626,0
+KLAC.US,D,19990609,000000,14.9093,16.4723,14.8925,16.4099,12530575.938945,0
+KLAC.US,D,19990610,000000,16.1694,16.6187,15.6764,16.304,11264022.502464,0
+KLAC.US,D,19990611,000000,16.5228,16.9206,15.7368,16.1099,7331415.2823916,0
+KLAC.US,D,19990614,000000,16.2427,16.5802,15.908,16.3228,4598045.9551161,0
+KLAC.US,D,19990615,000000,16.4099,16.9582,16.3891,16.6187,4885610.7966905,0
+KLAC.US,D,19990616,000000,16.9582,17.4779,16.7346,17.3323,7932533.0147403,0
+KLAC.US,D,19990617,000000,17.1781,17.5017,16.9206,17.4067,4895939.1342472,0
+KLAC.US,D,19990618,000000,17.0671,17.3096,16.9206,16.9395,3923949.9252946,0
+KLAC.US,D,19990621,000000,17.0671,18.1034,16.8791,18.1034,8078818.9687825,0
+KLAC.US,D,19990622,000000,17.8382,18.7231,17.8204,18.0045,10134755.232201,0
+KLAC.US,D,19990623,000000,17.857,18.0431,17.4413,17.7996,4737660.8719983,0
+KLAC.US,D,19990624,000000,17.5215,17.7432,17.1067,17.1424,2823335.8861211,0
+KLAC.US,D,19990625,000000,17.2592,17.5571,16.9206,17.4067,2478791.9208532,0
+KLAC.US,D,19990628,000000,17.4779,18.0045,17.0671,18.0045,4322807.8323647,0
+KLAC.US,D,19990629,000000,17.8382,18.6598,17.8382,18.5123,4168533.4047765,0
+KLAC.US,D,19990630,000000,18.4549,19.6179,18.3271,19.4733,7634305.4249927,0
+KLAC.US,D,19990701,000000,20.0346,21.0788,19.9762,20.6898,17725744.884484,0
+KLAC.US,D,19990702,000000,20.671,20.97,20.2583,20.671,4633033.7921427,0
+KLAC.US,D,19990706,000000,20.7087,21.0788,20.2196,20.5048,5438416.8031643,0
+KLAC.US,D,19990707,000000,20.5225,20.5938,19.3378,19.3545,6860580.2890898,0
+KLAC.US,D,19990708,000000,19.7357,20.7789,19.5407,20.7789,9108789.5229738,0
+KLAC.US,D,19990709,000000,20.97,20.9888,19.992,20.5225,4371455.989464,0
+KLAC.US,D,19990712,000000,20.7611,20.7789,19.8425,19.8792,7086168.0331967,0
+KLAC.US,D,19990713,000000,19.7723,20.3335,19.5407,20.091,6520032.0760507,0
+KLAC.US,D,19990714,000000,20.3335,21.4223,20.3117,21.3085,16119640.404991,0
+KLAC.US,D,19990715,000000,21.2569,21.2569,20.5938,20.8789,8895861.8980023,0
+KLAC.US,D,19990716,000000,20.8007,21.9271,20.8007,21.4609,7338077.2268158,0
+KLAC.US,D,19990719,000000,21.2925,21.6094,20.5749,20.5938,4874280.2375888,0
+KLAC.US,D,19990720,000000,20.4414,20.5562,18.9785,19.0725,8971162.8843183,0
+KLAC.US,D,19990721,000000,19.32,20.2395,19.1705,19.992,5574700.7478345,0
+KLAC.US,D,19990722,000000,19.9226,19.992,18.7586,18.9587,5123523.2390127,0
+KLAC.US,D,19990723,000000,19.32,19.5407,18.6064,19.4377,3403801.9948766,0
+KLAC.US,D,19990726,000000,19.3051,19.7139,18.7586,18.8102,4847292.9977559,0
+KLAC.US,D,19990727,000000,19.2061,19.7881,18.9052,19.695,4062564.6412396,0
+KLAC.US,D,19990728,000000,19.9376,20.2583,19.3545,20.1622,6939883.0894584,0
+KLAC.US,D,19990729,000000,19.992,20.3335,19.6179,19.8623,8283078.1856316,0
+KLAC.US,D,19990730,000000,20.2196,20.3701,19.7357,20.3335,5002239.2774887,0
+KLAC.US,D,19990802,000000,20.4414,20.9353,20.2583,20.48,4859950.0859794,0
+KLAC.US,D,19990803,000000,20.8195,21.1907,20.2939,21.1373,7391391.9779847,0
+KLAC.US,D,19990804,000000,21.3787,21.4609,20.2583,20.3335,5763966.0433613,0
+KLAC.US,D,19990805,000000,20.4245,20.8581,19.7723,20.7433,4538402.6598353,0
+KLAC.US,D,19990806,000000,20.6898,21.155,20.4414,20.6343,3052924.433977,0
+KLAC.US,D,19990809,000000,20.7087,21.1907,20.48,20.7433,3788995.540658,0
+KLAC.US,D,19990810,000000,20.7254,21.0075,20.1425,20.3335,6161494.3903977,0
+KLAC.US,D,19990811,000000,20.7087,21.0788,20.1425,21.0075,4727328.4932258,0
+KLAC.US,D,19990812,000000,21.0432,21.0432,19.9226,19.9376,3780997.9743764,0
+KLAC.US,D,19990813,000000,20.3701,20.3701,19.1705,19.8058,6714633.7971838,0
+KLAC.US,D,19990816,000000,20.1078,20.5562,19.9543,20.2395,2944958.2994774,0
+KLAC.US,D,19990817,000000,20.5048,20.8195,20.0721,20.7087,5560039.2165206,0
+KLAC.US,D,19990818,000000,20.1425,20.1791,19.2417,19.32,6928886.940973,0
+KLAC.US,D,19990819,000000,19.4377,19.6179,18.7586,18.9388,3736349.6107219,0
+KLAC.US,D,19990820,000000,19.4546,19.4546,18.4232,18.8884,4357463.2793828,0
+KLAC.US,D,19990823,000000,19.1705,19.509,18.9052,19.509,3701365.8149111,0
+KLAC.US,D,19990824,000000,19.4546,19.9226,19.2774,19.7357,4913601.2683727,0
+KLAC.US,D,19990825,000000,20.0346,20.0346,19.3378,19.5407,4764321.7836467,0
+KLAC.US,D,19990826,000000,19.7139,19.8058,19.1893,19.2061,3231855.3301232,0
+KLAC.US,D,19990827,000000,19.6179,19.6179,19.0725,19.1536,5033891.0907833,0
+KLAC.US,D,19990830,000000,19.1378,19.3545,18.835,19.0863,2959293.5026067,0
+KLAC.US,D,19990831,000000,19.3942,19.3942,17.9531,18.8537,7067177.3493415,0
+KLAC.US,D,19990901,000000,18.9388,19.9762,18.8735,19.5782,8564973.2012872,0
+KLAC.US,D,19990902,000000,19.2596,19.8792,19.1378,19.2774,5615019.9589476,0
+KLAC.US,D,19990903,000000,19.992,20.6898,19.8792,20.5562,4301147.9254023,0
+KLAC.US,D,19990907,000000,20.5938,21.5114,20.5938,21.3242,7823570.7205195,0
+KLAC.US,D,19990908,000000,21.2569,21.7756,20.7433,20.9353,6694635.8402636,0
+KLAC.US,D,19990909,000000,20.9116,21.5114,20.5938,21.4609,4865287.5218898,0
+KLAC.US,D,19990910,000000,21.7924,22.0587,21.3787,21.4936,7156811.5181787,0
+KLAC.US,D,19990913,000000,21.3085,21.3431,20.0107,20.0514,5421756.8905841,0
+KLAC.US,D,19990914,000000,20.4097,22.0587,20.2939,22.0211,10473638.464285,0
+KLAC.US,D,19990915,000000,22.2636,22.3557,20.5938,20.9531,8608632.4773482,0
+KLAC.US,D,19990916,000000,21.2569,21.9598,20.3889,21.5698,10372671.715738,0
+KLAC.US,D,19990917,000000,21.5698,22.0963,21.2351,21.9103,6105180.0467211,0
+KLAC.US,D,19990920,000000,21.8914,22.0211,21.3787,21.441,5241816.7007648,0
+KLAC.US,D,19990921,000000,21.3085,21.3787,20.0721,20.091,6257789.4933551,0
+KLAC.US,D,19990922,000000,20.1425,21.3787,19.8623,21.0609,7754262.8573951,0
+KLAC.US,D,19990923,000000,21.3085,21.4223,19.8058,19.8425,6214807.1209587,0
+KLAC.US,D,19990924,000000,19.8058,20.3889,19.0923,20.0107,6201480.2011984,0
+KLAC.US,D,19990927,000000,20.4414,21.2104,20.0721,20.5749,4834959.206805,0
+KLAC.US,D,19990928,000000,20.5225,21.2748,19.992,20.9888,5993886.9812254,0
+KLAC.US,D,19990929,000000,21.2104,21.3787,20.7789,20.8195,4793307.4047462,0
+KLAC.US,D,19990930,000000,21.1203,21.1203,19.509,19.509,11082421.372907,0
+KLAC.US,D,19991001,000000,19.5258,20.7789,19.5258,19.8792,7017853.2988815,0
+KLAC.US,D,19991004,000000,20.0721,21.0075,19.7534,20.9353,4884606.5545375,0
+KLAC.US,D,19991005,000000,21.1046,22.3943,21.1046,22.2448,14547864.034028,0
+KLAC.US,D,19991006,000000,22.2636,22.9634,21.9271,22.6447,9974480.609293,0
+KLAC.US,D,19991007,000000,22.6754,22.6951,21.5905,21.6598,7830902.4964804,0
+KLAC.US,D,19991008,000000,21.3431,21.5588,20.5048,20.9076,8892863.3157987,0
+KLAC.US,D,19991011,000000,21.0274,21.5114,21.0075,21.3085,4055571.3171109,0
+KLAC.US,D,19991012,000000,22.3032,22.9564,21.9103,22.0587,13143359.651316,0
+KLAC.US,D,19991013,000000,21.7706,22.3557,21.4757,22.1894,8706596.6024757,0
+KLAC.US,D,19991014,000000,22.4121,22.7377,21.6439,21.7924,14330272.845898,0
+KLAC.US,D,19991015,000000,21.6271,22.622,21.2351,21.8707,8071816.551918,0
+KLAC.US,D,19991018,000000,21.9271,21.9598,20.5384,21.5321,9077461.0069517,0
+KLAC.US,D,19991019,000000,21.5698,21.5698,20.0346,20.3701,12015430.023517,0
+KLAC.US,D,19991020,000000,20.6343,20.97,19.6179,20.8927,11057763.894045,0
+KLAC.US,D,19991021,000000,20.4414,21.2351,20.4245,21.0788,5715980.6456708,0
+KLAC.US,D,19991022,000000,21.4223,21.7924,20.8581,21.6094,4827627.430844,0
+KLAC.US,D,19991025,000000,21.5698,21.9448,21.2569,21.3242,5010901.6237873,0
+KLAC.US,D,19991026,000000,21.6439,21.7924,20.8927,20.9531,4350799.3143508,0
+KLAC.US,D,19991027,000000,20.7789,20.8581,20.0107,20.2583,5795286.4769514,0
+KLAC.US,D,19991028,000000,20.9353,21.9785,20.7789,21.9103,8878200.7741809,0
+KLAC.US,D,19991029,000000,22.3032,24.3462,22.3032,23.7622,13655177.625443,0
+KLAC.US,D,19991101,000000,23.6345,24.7233,23.481,23.6929,8486335.1809353,0
+KLAC.US,D,19991102,000000,23.9126,25.0588,23.7097,24.9459,6805594.4951428,0
+KLAC.US,D,19991103,000000,25.2825,25.81,24.8728,25.7141,8467679.9180005,0
+KLAC.US,D,19991104,000000,25.6567,25.6764,24.46,25.0756,7148479.5412807,0
+KLAC.US,D,19991105,000000,25.3943,26.3535,25.3568,26.3356,5052547.3640222,0
+KLAC.US,D,19991108,000000,26.0902,26.9147,25.9941,26.1079,3557739.9912404,0
+KLAC.US,D,19991109,000000,26.3356,26.6712,25.5814,26.2436,2897648.7951476,0
+KLAC.US,D,19991110,000000,26.1644,27.1254,26.1079,26.5613,7341074.7987154,0
+KLAC.US,D,19991111,000000,26.9721,28.1905,26.6712,27.9431,8616961.4233344,0
+KLAC.US,D,19991112,000000,28.1539,29.0744,26.782,29.0378,9032143.8220646,0
+KLAC.US,D,19991115,000000,29.3377,29.3437,27.5412,27.8935,6701303.8465116,0
+KLAC.US,D,19991117,000000,28.0955,29.0378,27.1404,27.361,7676291.6376679,0
+KLAC.US,D,19991118,000000,27.2402,27.4264,26.4099,27.2739,6849919.5615247,0
+KLAC.US,D,19991119,000000,27.5749,28.0609,26.7454,27.6808,6495705.9768931,0
+KLAC.US,D,19991122,000000,27.6808,27.7253,26.6712,27.1404,5148178.6972667,0
+KLAC.US,D,19991123,000000,27.1988,27.5749,26.3356,26.7078,3997923.3721847,0
+KLAC.US,D,19991124,000000,26.7078,27.6808,25.9941,27.663,5726646.4247557,0
+KLAC.US,D,19991126,000000,27.8748,27.9836,26.8592,26.9899,1196915.2039547,0
+KLAC.US,D,19991129,000000,26.8236,26.9721,26.0565,26.5069,4926589.7363007,0
+KLAC.US,D,19991130,000000,26.3356,27.0631,25.0231,25.3745,10086109.095709,0
+KLAC.US,D,19991201,000000,26.1079,27.2739,25.6567,27.1771,9608941.5170795,0
+KLAC.US,D,19991202,000000,27.1988,29.4832,27.1591,29.4486,7287761.0578504,0
+KLAC.US,D,19991203,000000,29.9751,29.9751,28.5814,29.2793,8011506.4560125,0
+KLAC.US,D,19991206,000000,29.0744,31.5835,28.6052,31.1737,7004863.8206496,0
+KLAC.US,D,19991207,000000,31.0599,31.0996,29.6366,30.382,8093809.8591929,0
+KLAC.US,D,19991208,000000,29.994,30.2385,28.7369,28.8428,7162473.2616657,0
+KLAC.US,D,19991209,000000,29.1476,29.2604,27.081,28.343,6882906.9966769,0
+KLAC.US,D,19991210,000000,28.4539,28.4539,26.8978,27.2909,6285784.0062532,0
+KLAC.US,D,19991213,000000,26.8771,27.6471,26.3901,26.5792,7637305.0175005,0
+KLAC.US,D,19991214,000000,26.782,26.9721,24.7054,24.7767,9943492.5657113,0
+KLAC.US,D,19991215,000000,24.8895,27.5412,24.8895,27.1254,10915144.333135,0
+KLAC.US,D,19991216,000000,27.3433,28.1539,27.2402,27.8748,4569722.0831215,0
+KLAC.US,D,19991217,000000,30.0384,30.3453,28.8121,28.9774,8461678.7123773,0
+KLAC.US,D,19991220,000000,29.112,31.0599,28.8784,30.2146,7529341.9139129,0
+KLAC.US,D,19991221,000000,30.1078,32.896,29.7831,32.3774,5968893.0711389,0
+KLAC.US,D,19991222,000000,32.0746,32.0746,30.0841,30.2552,8724586.0750897,0
+KLAC.US,D,19991223,000000,30.1969,31.6608,29.6366,30.8739,3968929.6686534,0
+KLAC.US,D,19991227,000000,30.9293,32.5981,30.1078,32.5041,4550727.3580505,0
+KLAC.US,D,19991228,000000,31.9982,33.0494,31.2471,32.5644,4792644.6453373,0
+KLAC.US,D,19991229,000000,32.0746,33.4989,31.8469,33.4078,2968287.2286097,0
+KLAC.US,D,19991230,000000,33.4612,33.6453,32.5704,32.615,2043278.1648904,0
+KLAC.US,D,19991231,000000,32.8248,33.9502,32.6773,33.4246,1259217.6193029,0
+KLAC.US,D,20000103,000000,33.6849,33.6849,31.0243,32.5644,6280115.1906383,0
+KLAC.US,D,20000104,000000,31.9795,33.1435,31.0996,31.1737,5214496.0606194,0
+KLAC.US,D,20000105,000000,30.5759,30.6106,28.9972,29.6168,9127778.1862211,0
+KLAC.US,D,20000106,000000,29.1655,30.4611,29.112,29.8445,13913427.486822,0
+KLAC.US,D,20000107,000000,29.9533,31.6608,29.2604,31.6084,10060112.964078,0
+KLAC.US,D,20000110,000000,32.4467,35.4804,32.3952,34.9796,8625287.3384086,0
+KLAC.US,D,20000111,000000,34.062,36.0119,33.9819,34.6766,8310736.2673052,0
+KLAC.US,D,20000112,000000,34.7787,36.4257,33.4989,35.7675,10184740.021461,0
+KLAC.US,D,20000113,000000,35.2637,36.6127,34.159,35.9437,11712536.850003,0
+KLAC.US,D,20000114,000000,37.5342,41.9458,37.4768,41.4163,16903368.56057,0
+KLAC.US,D,20000118,000000,40.8897,41.1887,38.7498,39.197,11255024.735245,0
+KLAC.US,D,20000119,000000,38.7498,40.2869,37.5155,38.5974,4659356.2519589,0
+KLAC.US,D,20000120,000000,39.0476,39.686,35.716,37.9599,8288078.1800136,0
+KLAC.US,D,20000121,000000,38.1855,39.0882,37.1453,38.5597,5586193.9658766,0
+KLAC.US,D,20000124,000000,39.016,39.6138,35.4111,35.898,5061716.8829172,0
+KLAC.US,D,20000125,000000,36.4257,37.2849,34.062,37.1759,3922282.9237325,0
+KLAC.US,D,20000126,000000,37.363,37.5155,35.039,35.039,4144698.3133517,0
+KLAC.US,D,20000127,000000,35.5992,37.2115,32.6367,34.1778,5741804.0153222,0
+KLAC.US,D,20000128,000000,33.0138,34.741,32.7119,33.7977,5775295.592159,0
+KLAC.US,D,20000131,000000,33.2396,36.197,32.9396,35.1834,7449533.9615557,0
+KLAC.US,D,20000201,000000,35.0746,37.363,34.3609,36.3841,5229489.9819417,0
+KLAC.US,D,20000202,000000,35.5646,39.0882,35.5646,38.7498,8990997.1719942,0
+KLAC.US,D,20000203,000000,38.9754,39.9147,38.1162,39.7267,6630827.0616857,0
+KLAC.US,D,20000204,000000,40.365,40.7441,39.5,39.5762,8479340.8465027,0
+KLAC.US,D,20000207,000000,39.3862,41.4163,39.016,40.9293,4682346.7292588,0
+KLAC.US,D,20000208,000000,41.342,42.0122,40.5125,41.8647,6354090.6581364,0
+KLAC.US,D,20000209,000000,40.9629,43.0277,39.7267,40.7007,6726628.1259985,0
+KLAC.US,D,20000210,000000,40.6283,42.6159,40.0295,42.2813,3324495.1532918,0
+KLAC.US,D,20000211,000000,42.3862,42.4645,40.666,41.1153,2815342.3610553,0
+KLAC.US,D,20000214,000000,40.8145,41.4866,39.5415,40.5849,3377308.7936883,0
+KLAC.US,D,20000215,000000,40.2126,42.316,39.016,41.831,4538563.2981677,0
+KLAC.US,D,20000216,000000,42.6159,44.0442,42.2418,43.0652,6441390.0144829,0
+KLAC.US,D,20000217,000000,43.4453,44.4887,42.2418,44.4143,4879780.3324394,0
+KLAC.US,D,20000218,000000,43.7443,44.0798,40.7441,40.8145,4054901.4855741,0
+KLAC.US,D,20000222,000000,40.7778,43.8135,39.0882,42.99,4568554.1717242,0
+KLAC.US,D,20000223,000000,42.8425,44.2263,42.128,43.4028,4127207.9309023,0
+KLAC.US,D,20000224,000000,44.2668,44.6429,42.2002,43.7037,5945402.4933703,0
+KLAC.US,D,20000225,000000,43.7789,44.8657,41.1887,41.1887,4281485.3894024,0
+KLAC.US,D,20000228,000000,40.7441,42.3308,38.6191,41.9003,5772294.9893473,0
+KLAC.US,D,20000229,000000,42.99,47.3036,42.99,46.778,9586784.5405605,0
+KLAC.US,D,20000301,000000,47.3452,48.0183,45.131,45.2023,4410948.771924,0
+KLAC.US,D,20000302,000000,46.288,46.9671,43.287,43.287,3501596.3889358,0
+KLAC.US,D,20000303,000000,45.7645,49.9691,45.6882,49.9691,6424235.0529539,0
+KLAC.US,D,20000306,000000,51.0183,51.7696,49.8177,50.3828,7378564.1483891,0
+KLAC.US,D,20000307,000000,50.9451,51.244,48.0885,50.4174,5601188.8975028,0
+KLAC.US,D,20000308,000000,50.3473,50.4174,46.288,47.4184,7644470.0933052,0
+KLAC.US,D,20000309,000000,47.4531,51.1697,46.8523,51.0183,4727503.2758138,0
+KLAC.US,D,20000310,000000,50.7896,54.9211,50.1205,54.6925,6167492.5651089,0
+KLAC.US,D,20000313,000000,51.7696,52.5169,49.5168,50.3828,5920079.2241875,0
+KLAC.US,D,20000314,000000,51.7696,51.7696,45.7645,45.8466,5591530.391483,0
+KLAC.US,D,20000315,000000,46.3287,48.0509,44.453,45.0874,6398908.7528592,0
+KLAC.US,D,20000316,000000,46.1436,47.5669,42.2418,45.0874,12057579.905435,0
+KLAC.US,D,20000317,000000,44.4887,48.1686,43.7443,48.0183,8076148.7353713,0
+KLAC.US,D,20000320,000000,47.943,48.9882,46.2168,46.2534,4509578.6873722,0
+KLAC.US,D,20000321,000000,46.7433,48.4319,44.4143,48.4319,6484378.4487033,0
+KLAC.US,D,20000322,000000,48.3161,51.0183,48.2786,50.1522,5425585.9426568,0
+KLAC.US,D,20000323,000000,50.9451,54.1708,50.7896,52.0666,9336868.676688,0
+KLAC.US,D,20000324,000000,52.4812,55.0329,52.4486,53.6066,5130851.9840617,0
+KLAC.US,D,20000327,000000,53.6799,54.6182,52.5169,53.6799,3249685.1747088,0
+KLAC.US,D,20000328,000000,53.1899,53.568,50.7561,51.0183,3834815.8569259,0
+KLAC.US,D,20000329,000000,51.3905,51.3905,46.1436,46.7028,5999050.6448517,0
+KLAC.US,D,20000330,000000,46.0654,49.5168,45.5803,47.5669,5840105.5819779,0
+KLAC.US,D,20000331,000000,48.2786,51.4677,45.7645,50.5679,4879281.2422748,0
+KLAC.US,D,20000403,000000,50.4898,50.5679,45.3151,46.2534,5571704.1862387,0
+KLAC.US,D,20000404,000000,47.1164,49.5168,39.9493,47.7916,11224538.812741,0
+KLAC.US,D,20000405,000000,46.7433,52.1813,46.288,48.8477,10149256.125182,0
+KLAC.US,D,20000406,000000,50.0047,53.8324,49.2159,53.4909,7407216.3691761,0
+KLAC.US,D,20000407,000000,53.8324,58.6685,53.0464,58.4853,9869849.4882215,0
+KLAC.US,D,20000410,000000,58.4072,58.5913,50.1205,50.3026,8622126.0972647,0
+KLAC.US,D,20000411,000000,48.6171,54.432,47.4184,51.8447,11265522.80387,0
+KLAC.US,D,20000412,000000,53.2671,54.3539,46.7473,46.8176,9722398.6536939,0
+KLAC.US,D,20000413,000000,49.2881,49.6663,38.34,38.8646,20163715.473149,0
+KLAC.US,D,20000414,000000,38.1162,39.3862,32.7812,34.5855,20961597.987445,0
+KLAC.US,D,20000417,000000,34.2105,41.7142,33.6137,40.8145,14304783.886864,0
+KLAC.US,D,20000418,000000,40.666,43.3324,38.5597,43.2136,10704392.902931,0
+KLAC.US,D,20000419,000000,42.8772,43.0277,38.4152,38.7498,6702637.4477612,0
+KLAC.US,D,20000420,000000,39.0882,40.7441,37.5155,39.0882,5766463.5147923,0
+KLAC.US,D,20000424,000000,37.8875,40.365,35.4804,38.34,6796096.6274552,0
+KLAC.US,D,20000425,000000,39.016,40.5849,37.851,39.686,7301749.7267157,0
+KLAC.US,D,20000426,000000,40.3274,42.0122,38.1162,38.2281,7858062.4982934,0
+KLAC.US,D,20000427,000000,36.8404,43.2136,36.3841,42.5803,9513809.2739995,0
+KLAC.US,D,20000428,000000,43.477,45.3151,42.5803,44.9459,7865057.8430301,0
+KLAC.US,D,20000501,000000,45.7822,46.3663,42.1635,42.9524,8976327.5582485,0
+KLAC.US,D,20000502,000000,42.6159,45.4665,41.1153,41.2262,11090751.329198,0
+KLAC.US,D,20000503,000000,40.5125,40.8145,36.0475,37.4768,11306509.825912,0
+KLAC.US,D,20000504,000000,38.4152,39.0882,36.686,37.8114,7204122.0328126,0
+KLAC.US,D,20000505,000000,37.7639,39.8801,36.9839,38.1855,7804747.7471244,0
+KLAC.US,D,20000508,000000,38.0004,38.1162,35.7832,35.9784,8055320.308582,0
+KLAC.US,D,20000509,000000,36.5415,36.9492,32.5644,33.0138,10703557.381542,0
+KLAC.US,D,20000510,000000,32.4111,33.0494,28.3598,29.4119,17883020.925189,0
+KLAC.US,D,20000511,000000,29.8603,30.7976,27.5412,30.0444,21466589.337599,0
+KLAC.US,D,20000512,000000,31.1381,32.6367,30.3453,31.0996,8842214.756825,0
+KLAC.US,D,20000515,000000,31.547,33.3107,30.1602,33.0138,5863431.4801984,0
+KLAC.US,D,20000516,000000,34.2105,35.2992,33.0494,34.2105,10348350.6681,0
+KLAC.US,D,20000517,000000,33.3484,35.4804,33.3107,34.5855,7551167.5107275,0
+KLAC.US,D,20000518,000000,34.9637,35.2637,33.8432,33.9819,4832461.7353739,0
+KLAC.US,D,20000519,000000,33.575,34.062,30.9481,31.439,9950490.9413597,0
+KLAC.US,D,20000522,000000,31.547,31.5835,27.081,31.2471,11481941.029082,0
+KLAC.US,D,20000523,000000,30.6106,32.1101,27.8371,27.9094,8318068.043266,0
+KLAC.US,D,20000524,000000,27.6085,29.2604,24.0096,28.8121,19534271.848197,0
+KLAC.US,D,20000525,000000,28.2103,30.7621,26.1456,26.4821,9512645.403818,0
+KLAC.US,D,20000526,000000,26.8978,27.76,25.81,27.2739,3733848.0980749,0
+KLAC.US,D,20000530,000000,28.2103,31.8093,28.0609,31.6608,6406240.52882,0
+KLAC.US,D,20000531,000000,31.439,32.4111,29.4832,29.7474,8743244.3689365,0
+KLAC.US,D,20000601,000000,30.9828,33.3107,30.275,32.9396,11378818.291849,0
+KLAC.US,D,20000602,000000,35.4804,37.363,33.8432,36.9146,11483616.113076,0
+KLAC.US,D,20000605,000000,35.7832,37.0265,34.3609,35.227,8844381.8588556,0
+KLAC.US,D,20000606,000000,35.3745,35.8636,32.6773,32.7485,7498518.5498794,0
+KLAC.US,D,20000607,000000,33.3851,34.5114,32.9396,34.4391,8723421.1946043,0
+KLAC.US,D,20000608,000000,34.9271,35.5646,34.3272,34.9637,6586510.0777357,0
+KLAC.US,D,20000609,000000,35.5646,36.2406,34.4391,34.7787,6910895.4477512,0
+KLAC.US,D,20000612,000000,35.3408,35.3408,32.4803,32.6367,5540546.4115888,0
+KLAC.US,D,20000613,000000,32.6367,33.4612,30.8739,33.4612,10385338.907002,0
+KLAC.US,D,20000614,000000,33.7611,34.2848,30.6106,31.8854,7897209.7567933,0
+KLAC.US,D,20000615,000000,31.547,32.7485,30.9481,32.4111,7058340.2204549,0
+KLAC.US,D,20000616,000000,33.4989,34.0254,31.9982,32.9396,8657779.7246121,0
+KLAC.US,D,20000619,000000,32.5644,37.5848,32.2982,36.9146,8347387.0646779,0
+KLAC.US,D,20000620,000000,37.5155,39.686,37.2849,38.0777,12715849.523458,0
+KLAC.US,D,20000621,000000,37.0265,38.9407,36.1614,37.7767,8409865.2729181,0
+KLAC.US,D,20000622,000000,38.53,38.8289,36.686,36.9839,7287930.7889186,0
+KLAC.US,D,20000623,000000,36.9146,37.5848,34.5855,35.5269,5064551.7958767,0
+KLAC.US,D,20000626,000000,35.898,37.8875,35.898,37.851,6587509.268369,0
+KLAC.US,D,20000627,000000,37.6986,39.686,36.4623,36.5415,13083881.035583,0
+KLAC.US,D,20000628,000000,36.9146,38.5974,36.3138,37.1453,7475029.9927187,0
+KLAC.US,D,20000629,000000,37.363,37.5848,34.2848,34.5855,7567827.4233079,0
+KLAC.US,D,20000630,000000,35.1479,36.8404,34.5114,35.1479,7267436.7727456,0
+KLAC.US,D,20000703,000000,34.8855,35.9437,34.3956,34.9974,4226342.9983391,0
+KLAC.US,D,20000705,000000,33.7611,33.7977,29.8603,30.0444,13391110.433765,0
+KLAC.US,D,20000706,000000,30.9104,31.0599,29.3377,30.6106,20992757.782702,0
+KLAC.US,D,20000707,000000,31.7736,33.1485,31.6608,32.2616,10564601.182853,0
+KLAC.US,D,20000710,000000,32.4467,33.4612,31.547,31.7409,8936015.4192632,0
+KLAC.US,D,20000711,000000,32.4803,34.062,31.8093,33.6849,13801293.848418,0
+KLAC.US,D,20000712,000000,34.3609,36.5771,33.3107,36.0119,9669423.3646611,0
+KLAC.US,D,20000713,000000,36.9839,37.8875,34.8499,35.3745,8427026.296271,0
+KLAC.US,D,20000714,000000,36.5415,37.363,35.5269,37.2115,5584363.2950703,0
+KLAC.US,D,20000717,000000,38.2281,38.8646,37.3283,38.2281,5813112.2803212,0
+KLAC.US,D,20000718,000000,37.354,37.7421,35.4111,36.0475,8345393.7349314,0
+KLAC.US,D,20000719,000000,35.6764,35.8269,32.7812,32.8624,8728255.499134,0
+KLAC.US,D,20000720,000000,33.5384,35.0746,32.3774,33.6453,10618584.755253,0
+KLAC.US,D,20000721,000000,32.4467,33.1257,30.1602,30.275,8845207.2772047,0
+KLAC.US,D,20000724,000000,30.6838,32.7812,30.4958,31.439,6916062.1422893,0
+KLAC.US,D,20000725,000000,32.4467,33.4989,31.2856,33.1257,7008357.4518019,0
+KLAC.US,D,20000726,000000,32.5644,33.0138,30.6106,32.896,10795521.31135,0
+KLAC.US,D,20000727,000000,30.7976,31.6608,28.8121,30.3126,14739967.273426,0
+KLAC.US,D,20000728,000000,31.2094,31.547,28.5459,30.5759,13210505.463928,0
+KLAC.US,D,20000731,000000,30.8739,32.7119,30.3126,31.9597,11342492.812357,0
+KLAC.US,D,20000801,000000,32.0152,32.3774,29.9386,29.9751,7503851.9445738,0
+KLAC.US,D,20000802,000000,30.3126,31.5835,29.5584,30.4611,9536132.9506748,0
+KLAC.US,D,20000803,000000,27.2402,27.3086,24.6115,26.8236,26163264.19786,0
+KLAC.US,D,20000804,000000,27.8748,28.2103,25.8456,27.0096,13320799.338792,0
+KLAC.US,D,20000807,000000,27.76,28.6982,27.0096,28.4736,9735230.5245054,0
+KLAC.US,D,20000808,000000,28.5093,29.0744,27.0463,27.4571,7625646.1096061,0
+KLAC.US,D,20000809,000000,28.245,28.8121,27.4571,27.76,7496351.4478487,0
+KLAC.US,D,20000810,000000,27.2402,27.6808,25.1736,25.4379,10665903.352319,0
+KLAC.US,D,20000811,000000,25.3568,27.3433,24.9093,26.8236,7652630.3185272,0
+KLAC.US,D,20000814,000000,27.3829,30.9104,26.8978,30.6106,12349645.651228,0
+KLAC.US,D,20000815,000000,31.2094,32.5644,31.0996,31.6608,10560932.769112,0
+KLAC.US,D,20000816,000000,32.1824,32.7812,31.5835,31.9597,7094165.5994784,0
+KLAC.US,D,20000817,000000,31.3242,33.1949,31.2471,32.896,7857894.7878333,0
+KLAC.US,D,20000818,000000,33.1593,34.8104,32.9396,33.0494,10044290.593494,0
+KLAC.US,D,20000821,000000,33.6849,33.7265,31.2856,31.6608,6844250.7459099,0
+KLAC.US,D,20000822,000000,31.8677,34.2105,31.2094,33.3851,7196795.3083715,0
+KLAC.US,D,20000823,000000,33.278,36.5415,32.9763,36.197,12328316.113666,0
+KLAC.US,D,20000824,000000,36.2772,36.686,34.5855,35.2992,10037959.01847,0
+KLAC.US,D,20000825,000000,35.5269,35.9437,34.8855,35.5992,4593542.0199868,0
+KLAC.US,D,20000828,000000,35.5992,37.1759,35.5646,36.7256,7203457.2527957,0
+KLAC.US,D,20000829,000000,36.6009,37.851,36.3494,37.5848,6068355.4770643,0
+KLAC.US,D,20000830,000000,37.5155,39.3129,37.0265,39.1298,8733753.5733768,0
+KLAC.US,D,20000831,000000,39.2813,40.1761,38.6418,39.3862,6147663.3289528,0
+KLAC.US,D,20000901,000000,39.5415,40.4443,38.5974,40.1018,4593542.0199868,0
+KLAC.US,D,20000905,000000,39.5,40.1414,38.7498,38.9407,6506871.8564466,0
+KLAC.US,D,20000906,000000,37.7421,38.0777,35.4111,35.5141,10619416.235427,0
+KLAC.US,D,20000907,000000,35.898,37.2512,34.5855,36.686,7470199.7294047,0
+KLAC.US,D,20000908,000000,35.8269,35.8636,33.4246,33.4612,6647657.7156382,0
+KLAC.US,D,20000911,000000,33.1593,34.5855,32.1101,32.5249,7093492.7370297,0
+KLAC.US,D,20000912,000000,32.4932,33.6137,29.7109,30.1255,8682767.5728746,0
+KLAC.US,D,20000913,000000,29.6713,31.5103,29.1843,30.9104,11158231.552427,0
+KLAC.US,D,20000914,000000,31.7409,32.5644,30.2385,30.6106,6316436.6289145,0
+KLAC.US,D,20000915,000000,29.8969,30.1602,28.8121,29.9386,7748100.0031355,0
+KLAC.US,D,20000918,000000,30.1602,32.4111,29.0378,29.5258,9598108.0275345,0
+KLAC.US,D,20000919,000000,30.3453,32.1101,29.4832,32.0409,7193296.6256993,0
+KLAC.US,D,20000920,000000,31.9597,32.5981,30.3126,31.9982,8014337.327756,0
+KLAC.US,D,20000921,000000,31.8677,31.9597,29.112,29.5971,13265818.596364,0
+KLAC.US,D,20000922,000000,27.081,27.081,24.9093,26.0398,32549350.172644,0
+KLAC.US,D,20000925,000000,26.9375,27.0096,24.6451,25.3568,16678451.658304,0
+KLAC.US,D,20000926,000000,25.5072,25.6457,23.8571,23.8928,12697516.547491,0
+KLAC.US,D,20000927,000000,24.4213,26.0398,24.1591,24.5361,10597262.289819,0
+KLAC.US,D,20000928,000000,24.3462,27.76,24.2382,27.1988,11469949.73118,0
+KLAC.US,D,20000929,000000,26.4099,26.4099,24.3462,24.7233,11935455.371004,0
+KLAC.US,D,20001002,000000,24.9093,25.0588,22.5081,22.806,11591737.834388,0
+KLAC.US,D,20001003,000000,23.0732,24.1591,22.5427,22.622,10839004.794519,0
+KLAC.US,D,20001004,000000,22.3943,25.135,22.3943,24.4213,10527952.406087,0
+KLAC.US,D,20001005,000000,24.1224,24.3462,22.3943,22.9189,10508796.03238,0
+KLAC.US,D,20001006,000000,22.5793,23.2593,20.7087,21.1907,11609400.978818,0
+KLAC.US,D,20001009,000000,21.1907,22.6575,19.7723,21.6439,6892402.8437565,0
+KLAC.US,D,20001010,000000,21.0432,21.0788,19.2061,20.5562,14900907.686653,0
+KLAC.US,D,20001011,000000,19.7723,22.622,19.2774,21.3787,16024176.782206,0
+KLAC.US,D,20001012,000000,22.5793,23.6345,18.9052,20.8195,24539005.566204,0
+KLAC.US,D,20001013,000000,20.7087,21.9103,20.4097,20.7433,17964994.969272,0
+KLAC.US,D,20001016,000000,20.48,20.97,18.6775,18.8735,14140176.070199,0
+KLAC.US,D,20001017,000000,19.0923,19.8058,16.0555,16.8425,25008840.358569,0
+KLAC.US,D,20001018,000000,16.205,18.835,15.3054,17.0671,19902640.801849,0
+KLAC.US,D,20001019,000000,18.8735,21.155,18.6775,21.0075,12843301.390761,0
+KLAC.US,D,20001020,000000,20.0721,21.5698,19.8425,20.671,10658241.206958,0
+KLAC.US,D,20001023,000000,20.5562,22.2805,20.48,21.7924,7764928.6364799,0
+KLAC.US,D,20001024,000000,21.3085,21.3085,19.695,19.992,9387022.186713,0
+KLAC.US,D,20001025,000000,19.2417,20.0346,18.1945,19.2417,13522063.004348,0
+KLAC.US,D,20001026,000000,19.3942,19.9543,18.1183,19.695,10614250.551193,0
+KLAC.US,D,20001027,000000,20.4097,20.9353,18.1559,18.6775,12383630.256405,0
+KLAC.US,D,20001030,000000,18.6064,19.6555,17.9342,18.6064,9548961.7905745,0
+KLAC.US,D,20001031,000000,19.2774,20.7789,19.2774,20.2939,11268689.096534,0
+KLAC.US,D,20001101,000000,18.6064,20.1791,18.533,19.695,7476360.5630563,0
+KLAC.US,D,20001102,000000,19.8792,20.7789,19.8425,20.1078,13207838.26143,0
+KLAC.US,D,20001103,000000,19.695,19.8058,18.9052,19.32,10815015.126586,0
+KLAC.US,D,20001106,000000,19.6179,19.8058,19.021,19.2061,4542731.8123767,0
+KLAC.US,D,20001107,000000,19.1378,19.1378,17.9679,18.3084,6142999.7657951,0
+KLAC.US,D,20001108,000000,18.4549,18.6775,16.7346,16.8058,8302070.8900946,0
+KLAC.US,D,20001109,000000,16.3891,17.6353,16.0912,17.1067,9463659.8051905,0
+KLAC.US,D,20001110,000000,16.5039,17.0335,15.532,15.7556,8482338.4184024,0
+KLAC.US,D,20001113,000000,15.4933,17.8927,15.3419,16.7682,10141588.928301,0
+KLAC.US,D,20001114,000000,17.4067,18.4549,17.1067,18.3084,8893029.0056509,0
+KLAC.US,D,20001115,000000,18.3776,19.8792,18.3084,19.0576,12308992.029498,0
+KLAC.US,D,20001116,000000,18.4232,19.1378,17.4067,17.4067,5629678.4593496,0
+KLAC.US,D,20001117,000000,17.3323,18.4549,17.0671,17.8927,4467257.0537768,0
+KLAC.US,D,20001120,000000,17.5571,18.2697,17.1424,17.1781,8042495.5098983,0
+KLAC.US,D,20001121,000000,17.4067,17.6353,16.5802,17.0671,7129485.8265134,0
+KLAC.US,D,20001122,000000,16.9582,18.1559,16.9206,17.5571,8522325.2395072,0
+KLAC.US,D,20001124,000000,17.9342,19.7723,17.8204,19.695,4550727.3580505,0
+KLAC.US,D,20001127,000000,20.1425,20.48,18.3776,18.7586,9297720.4078841,0
+KLAC.US,D,20001128,000000,18.6418,18.7586,16.5039,16.5228,12228521.317732,0
+KLAC.US,D,20001129,000000,16.6683,18.1559,16.2427,17.9679,6819926.6673602,0
+KLAC.US,D,20001130,000000,16.9859,17.369,15.908,16.5039,11428962.709138,0
+KLAC.US,D,20001201,000000,16.3515,18.1559,16.2427,16.6554,10113761.115558,0
+KLAC.US,D,20001204,000000,16.7682,17.857,16.0912,17.5215,6514871.4433363,0
+KLAC.US,D,20001205,000000,18.0431,19.7357,18.0045,19.7357,7672621.2033197,0
+KLAC.US,D,20001206,000000,19.695,20.4097,18.6418,18.9052,8011506.4560125,0
+KLAC.US,D,20001207,000000,18.3776,18.7586,17.7739,18.2697,4587709.5351276,0
+KLAC.US,D,20001208,000000,19.0576,21.6094,18.9785,21.5698,15032023.926482,0
+KLAC.US,D,20001211,000000,21.2351,22.3943,20.5225,22.0963,10229890.506192,0
+KLAC.US,D,20001212,000000,21.4223,21.5698,19.2774,19.5782,12752006.282186,0
+KLAC.US,D,20001213,000000,18.4549,19.509,18.1559,18.2697,7672125.1440669,0
+KLAC.US,D,20001214,000000,18.343,19.4377,17.9342,17.9679,5808283.0273112,0
+KLAC.US,D,20001215,000000,18.1559,19.3545,17.857,18.2351,9491152.1970119,0
+KLAC.US,D,20001218,000000,18.6775,19.6555,17.8927,18.5687,14136009.576597,0
+KLAC.US,D,20001219,000000,18.6361,20.8195,18.2351,18.4944,13588699.623758,0
+KLAC.US,D,20001220,000000,17.8204,18.6064,17.5215,17.6353,9961815.4386376,0
+KLAC.US,D,20001221,000000,17.4413,19.0576,17.0671,17.4067,12366970.343825,0
+KLAC.US,D,20001222,000000,17.8075,19.2061,17.7046,19.0923,8133959.3392378,0
+KLAC.US,D,20001226,000000,18.9052,19.1378,18.0787,18.4549,4625038.246469,0
+KLAC.US,D,20001227,000000,18.4232,20.5938,18.343,20.1791,6145667.9785984,0
+KLAC.US,D,20001228,000000,19.5782,21.0788,19.509,21.0432,7395223.0506654,0
+KLAC.US,D,20001229,000000,20.7789,21.2351,19.9543,20.2196,6224301.9577343,0
+KLAC.US,D,20010102,000000,20.1078,21.833,20.1078,20.48,8857545.1093716,0
+KLAC.US,D,20010103,000000,20.4414,25.6567,20.4414,25.625,16255598.021477,0
+KLAC.US,D,20010104,000000,24.2382,25.3568,23.0367,23.8928,12873793.375091,0
+KLAC.US,D,20010105,000000,24.1591,24.5361,21.9103,22.32,12339646.672768,0
+KLAC.US,D,20010108,000000,22.2072,24.46,21.3085,24.2382,12570898.18097,0
+KLAC.US,D,20010109,000000,24.5738,25.4379,23.8571,24.9093,13207673.581882,0
+KLAC.US,D,20010110,000000,23.6345,25.5814,23.0732,23.7097,16761250.110433,0
+KLAC.US,D,20010111,000000,23.297,26.1803,23.1088,25.6942,12889617.766282,0
+KLAC.US,D,20010112,000000,25.5072,25.6567,23.7097,23.9739,12983748.798121,0
+KLAC.US,D,20010116,000000,23.781,23.8571,21.7579,22.32,10849837.27376,0
+KLAC.US,D,20010117,000000,25.0954,26.3723,24.0453,24.2382,33979341.493783,0
+KLAC.US,D,20010118,000000,25.3568,27.9094,24.8381,27.6471,18563114.119416,0
+KLAC.US,D,20010119,000000,27.1254,28.1727,26.4821,26.9721,13230495.338418,0
+KLAC.US,D,20010122,000000,26.594,26.782,25.5072,25.5814,7398557.0537894,0
+KLAC.US,D,20010123,000000,25.4379,26.782,24.9093,26.4465,7601486.7106047,0
+KLAC.US,D,20010124,000000,26.2951,27.6085,26.2238,26.8236,10842007.417939,0
+KLAC.US,D,20010125,000000,26.7454,27.0096,25.6942,26.2604,16976509.516983,0
+KLAC.US,D,20010126,000000,25.5072,26.1803,24.9796,25.8456,12671196.108284,0
+KLAC.US,D,20010129,000000,25.6567,26.6346,24.4937,26.2604,7184633.2690967,0
+KLAC.US,D,20010130,000000,26.4099,28.3598,26.0398,27.5749,13014572.162155,0
+KLAC.US,D,20010131,000000,27.3086,29.2229,27.0096,27.5412,11819158.26991,0
+KLAC.US,D,20010201,000000,27.081,28.4736,26.4821,27.4571,8615799.5737608,0
+KLAC.US,D,20010202,000000,27.3829,27.9431,25.2123,25.2458,7471696.9998986,0
+KLAC.US,D,20010205,000000,25.135,25.1736,22.6951,24.3462,11874307.733101,0
+KLAC.US,D,20010206,000000,24.2095,25.2123,23.481,23.8928,8298235.7761981,0
+KLAC.US,D,20010207,000000,23.7097,23.9739,22.5793,23.0367,13365781.102758,0
+KLAC.US,D,20010208,000000,23.0367,23.8225,21.833,21.9103,11966442.404281,0
+KLAC.US,D,20010209,000000,22.136,23.0732,21.4936,21.5321,10153415.546656,0
+KLAC.US,D,20010212,000000,21.7242,23.7433,21.6786,23.3375,10556773.347639,0
+KLAC.US,D,20010213,000000,23.6345,24.9459,22.2448,22.2805,13014406.472302,0
+KLAC.US,D,20010214,000000,23.1415,26.7078,23.1088,25.8813,22499058.373525,0
+KLAC.US,D,20010215,000000,26.2604,27.9836,26.1456,26.594,14993042.357833,0
+KLAC.US,D,20010216,000000,25.5468,26.3723,24.6816,25.0231,13121204.695404,0
+KLAC.US,D,20010220,000000,25.5072,25.7388,24.0453,24.1927,8678105.020021,0
+KLAC.US,D,20010221,000000,23.6741,26.6346,23.6345,23.9739,17969326.142422,0
+KLAC.US,D,20010222,000000,24.3085,26.4099,23.2216,24.6115,18353022.417708,0
+KLAC.US,D,20010223,000000,24.7123,26.1079,23.2593,26.0398,17286070.696745,0
+KLAC.US,D,20010226,000000,26.0723,26.1079,24.2382,25.3943,11871976.961826,0
+KLAC.US,D,20010227,000000,24.9093,25.4379,23.4455,24.0096,10589594.082635,0
+KLAC.US,D,20010228,000000,24.0799,24.0799,20.8927,21.4609,19188895.392452,0
+KLAC.US,D,20010301,000000,19.9226,23.7433,19.1378,23.6741,20266846.292813,0
+KLAC.US,D,20010302,000000,23.0367,25.8813,22.2805,23.9353,16081326.647273,0
+KLAC.US,D,20010305,000000,24.7233,25.81,24.2382,25.0588,8680103.4012874,0
+KLAC.US,D,20010306,000000,26.1456,27.5749,26.1079,27.0096,15062020.861861,0
+KLAC.US,D,20010307,000000,26.9375,27.76,26.1803,27.3829,12966256.395063,0
+KLAC.US,D,20010308,000000,27.0463,27.6085,25.9604,27.2402,15161982.357951,0
+KLAC.US,D,20010309,000000,26.4465,27.0096,24.7233,25.0231,13729651.172802,0
+KLAC.US,D,20010312,000000,24.2739,26.6346,24.0799,24.758,17050148.553258,0
+KLAC.US,D,20010313,000000,25.3568,26.2951,25.0231,26.2951,14015385.343571,0
+KLAC.US,D,20010314,000000,25.4715,27.3086,25.3568,26.9721,19802008.463918,0
+KLAC.US,D,20010315,000000,27.8371,27.9431,24.6451,24.7233,18715731.648482,0
+KLAC.US,D,20010316,000000,23.6741,24.1591,22.7377,23.1415,16539996.570386,0
+KLAC.US,D,20010319,000000,23.4455,25.2458,22.7377,25.0588,12848133.674684,0
+KLAC.US,D,20010320,000000,24.6816,25.6942,22.9564,23.0367,21078896.29978,0
+KLAC.US,D,20010321,000000,23.297,25.0588,22.9703,23.9739,15771604.829179,0
+KLAC.US,D,20010322,000000,24.6115,27.5412,24.5738,27.3829,25732588.787644,0
+KLAC.US,D,20010323,000000,28.3261,28.6982,26.3723,26.9721,30154359.935769,0
+KLAC.US,D,20010326,000000,26.8236,27.6085,26.4099,26.9721,16743586.966003,0
+KLAC.US,D,20010327,000000,26.5613,28.5814,26.0398,27.2402,21019246.942675,0
+KLAC.US,D,20010328,000000,27.0096,28.4389,25.3568,25.5072,20396973.445047,0
+KLAC.US,D,20010329,000000,25.5814,26.8978,24.0096,25.0231,19718710.921625,0
+KLAC.US,D,20010330,000000,24.6115,24.6115,23.2593,23.6345,21585045.458292,0
+KLAC.US,D,20010402,000000,23.4058,23.9739,20.2196,20.8927,20219360.995591,0
+KLAC.US,D,20010403,000000,21.0788,22.4378,20.8195,21.2748,20977761.840772,0
+KLAC.US,D,20010404,000000,21.3787,21.447,19.0576,19.6555,20539584.923526,0
+KLAC.US,D,20010405,000000,20.671,22.8446,20.48,22.32,16333736.951664,0
+KLAC.US,D,20010406,000000,21.8707,22.5793,20.8581,21.6094,15514525.91011,0
+KLAC.US,D,20010409,000000,21.4609,21.7579,19.0576,20.4157,14335111.191644,0
+KLAC.US,D,20010410,000000,20.679,22.806,19.9266,22.1121,18900497.050096,0
+KLAC.US,D,20010411,000000,24.9677,26.1456,24.2175,24.6322,26822200.616508,0
+KLAC.US,D,20010412,000000,24.3976,26.9493,24.0096,26.4346,14267129.857642,0
+KLAC.US,D,20010416,000000,25.81,26.978,24.8628,26.0842,13801293.848418,0
+KLAC.US,D,20010417,000000,25.6408,26.8236,24.9093,25.6457,16310243.342983,0
+KLAC.US,D,20010418,000000,27.6471,30.0711,27.5818,28.2579,28129240.97456,0
+KLAC.US,D,20010419,000000,29.02,31.7271,29.02,31.6925,23106509.701507,0
+KLAC.US,D,20010420,000000,31.9013,32.1101,30.6106,31.2798,17326552.566798,0
+KLAC.US,D,20010423,000000,30.3285,30.6323,29.7109,30.3681,14598515.623913,0
+KLAC.US,D,20010424,000000,30.8205,32.4348,29.2664,30.1474,18262057.678535,0
+KLAC.US,D,20010425,000000,29.9474,32.0537,29.7474,31.5518,17200429.249224,0
+KLAC.US,D,20010426,000000,32.4111,32.4695,28.8121,30.2206,14777115.140355,0
+KLAC.US,D,20010427,000000,30.9947,32.1101,30.8521,31.5954,10038795.550163,0
+KLAC.US,D,20010430,000000,31.8093,33.9868,31.157,32.99,15597658.772855,0
+KLAC.US,D,20010501,000000,32.8386,33.278,31.3124,33.2216,13206677.422161,0
+KLAC.US,D,20010502,000000,33.7136,34.0116,31.9013,32.4051,12602049.893796,0
+KLAC.US,D,20010503,000000,31.841,31.841,29.7654,30.6453,13541725.540348,0
+KLAC.US,D,20010504,000000,29.6029,30.8799,29.0982,30.5037,13131367.343109,0
+KLAC.US,D,20010507,000000,30.6947,31.3005,29.4119,29.5782,8992321.6805081,0
+KLAC.US,D,20010508,000000,30.1652,31.0996,29.7177,31.0866,7570999.7777955,0
+KLAC.US,D,20010509,000000,30.1652,30.4017,29.1427,29.7307,12569229.1588,0
+KLAC.US,D,20010510,000000,31.7529,32.0824,30.0711,30.0841,17864861.721506,0
+KLAC.US,D,20010511,000000,30.1602,31.3242,29.7999,30.5115,9034642.3037996,0
+KLAC.US,D,20010514,000000,30.3582,30.4611,29.112,29.8495,6975205.3371014,0
+KLAC.US,D,20010515,000000,29.8445,30.9887,29.3783,29.4881,9578790.0051906,0
+KLAC.US,D,20010516,000000,29.3437,32.9505,28.9586,32.9336,14499879.646641,0
+KLAC.US,D,20010517,000000,32.4972,33.582,32.1348,32.8515,13155192.331494,0
+KLAC.US,D,20010518,000000,32.2071,33.4315,32.1101,33.29,8682935.2833348,0
+KLAC.US,D,20010521,000000,33.3107,36.3673,33.1662,36.3673,14106357.154873,0
+KLAC.US,D,20010522,000000,36.1346,36.6127,34.2105,35.4626,11983604.437938,0
+KLAC.US,D,20010523,000000,34.8608,34.8668,33.1722,33.3217,11167222.247519,0
+KLAC.US,D,20010524,000000,33.0673,34.2649,32.3527,34.2521,11937286.04181,0
+KLAC.US,D,20010525,000000,34.843,35.1142,33.9175,33.9769,9114117.8661484,0
+KLAC.US,D,20010529,000000,33.7908,33.7908,31.9795,32.2933,7099161.5526445,0
+KLAC.US,D,20010530,000000,31.2134,31.5707,29.6713,29.7584,12633542.079062,0
+KLAC.US,D,20010531,000000,29.112,32.1101,29.112,30.9828,14101855.240352,0
+KLAC.US,D,20010601,000000,31.841,32.4111,30.5928,31.6479,9230076.5154098,0
+KLAC.US,D,20010604,000000,31.8093,32.1101,30.6254,31.3302,6672479.8740485,0
+KLAC.US,D,20010605,000000,31.4073,34.8855,31.3668,33.5928,14461061.747237,0
+KLAC.US,D,20010606,000000,33.4612,34.741,32.7931,34.2105,12186698.774301,0
+KLAC.US,D,20010607,000000,33.9927,36.4257,33.8858,36.4039,13748978.287882,0
+KLAC.US,D,20010608,000000,36.3138,36.4929,34.9034,35.2637,8215104.9340606,0
+KLAC.US,D,20010611,000000,34.9093,34.9637,34.062,34.1283,8988160.2384269,0
+KLAC.US,D,20010612,000000,32.7119,35.1993,32.4111,34.6946,13453420.931545,0
+KLAC.US,D,20010613,000000,34.8104,36.0119,33.9987,34.2649,12574731.274258,0
+KLAC.US,D,20010614,000000,33.4919,34.0313,32.1645,32.3358,13395607.296767,0
+KLAC.US,D,20010615,000000,31.4519,33.0722,31.2094,32.7931,10652910.843175,0
+KLAC.US,D,20010618,000000,33.3741,34.3749,33.1078,33.3107,11709702.947348,0
+KLAC.US,D,20010619,000000,34.6322,34.9855,31.8964,32.707,12479928.390274,0
+KLAC.US,D,20010620,000000,31.6875,33.008,30.6106,32.9763,17557470.674687,0
+KLAC.US,D,20010621,000000,32.2309,32.7436,30.9421,32.4398,17549805.498413,0
+KLAC.US,D,20010622,000000,32.0636,34.0551,31.6925,32.7684,12700352.470755,0
+KLAC.US,D,20010625,000000,33.1257,34.0313,32.4972,34.0116,7564830.8617121,0
+KLAC.US,D,20010626,000000,33.1841,34.0383,32.6496,33.7027,8540987.5745698,0
+KLAC.US,D,20010627,000000,33.4612,33.4751,32.4695,32.9396,8419030.7505972,0
+KLAC.US,D,20010628,000000,33.4682,35.3616,33.3107,34.4947,11338992.109077,0
+KLAC.US,D,20010629,000000,34.5004,35.9437,34.4767,35.0954,11306676.526068,0
+KLAC.US,D,20010702,000000,34.9905,35.4695,34.4173,35.0895,8693097.9310392,0
+KLAC.US,D,20010703,000000,34.9905,35.4755,34.6322,35.424,3954603.55826,0
+KLAC.US,D,20010705,000000,34.6539,34.7827,33.9729,34.3956,8546817.028517,0
+KLAC.US,D,20010706,000000,33.7027,33.8532,30.9421,31.0095,14249635.433977,0
+KLAC.US,D,20010709,000000,31.1253,31.162,30.0107,30.2206,13637685.222386,0
+KLAC.US,D,20010710,000000,30.67,30.8205,27.8481,28.0143,16900866.037619,0
+KLAC.US,D,20010711,000000,28.0203,28.8121,27.2789,28.7863,17318053.889743,0
+KLAC.US,D,20010712,000000,29.9246,31.1253,29.5435,31.0302,13597031.600656,0
+KLAC.US,D,20010713,000000,30.858,31.5835,29.8306,30.4304,9753055.3175712,0
+KLAC.US,D,20010716,000000,30.0444,30.7561,27.5749,28.0084,16579484.301327,0
+KLAC.US,D,20010717,000000,27.1067,29.8306,27.0096,29.5317,28222543.557137,0
+KLAC.US,D,20010718,000000,28.9319,29.9246,28.3074,29.315,13312465.341285,0
+KLAC.US,D,20010719,000000,29.8306,31.3302,29.7654,30.663,12503086.578035,0
+KLAC.US,D,20010720,000000,29.8969,30.9104,29.5852,30.7145,8607132.1759424,0
+KLAC.US,D,20010723,000000,30.8205,30.8521,29.2279,29.5377,7711608.8337911,0
+KLAC.US,D,20010724,000000,29.5188,30.281,28.522,29.1476,7751435.0165635,0
+KLAC.US,D,20010725,000000,29.1922,30.0326,28.2579,29.886,9833863.4708657,0
+KLAC.US,D,20010726,000000,29.7999,31.2094,29.0497,30.6106,11162391.984205,0
+KLAC.US,D,20010727,000000,30.7481,32.4763,30.5819,32.3576,12266837.09606,0
+KLAC.US,D,20010730,000000,32.5644,34.3312,32.5309,33.1545,15050854.982309,0
+KLAC.US,D,20010731,000000,33.1545,33.7027,32.4467,32.6437,16315247.378582,0
+KLAC.US,D,20010801,000000,33.582,35.4111,33.1019,34.2718,24760095.437007,0
+KLAC.US,D,20010802,000000,34.5975,35.8309,33.9442,35.6824,18460317.710368,0
+KLAC.US,D,20010803,000000,35.2686,35.4448,34.5381,35.0895,9937328.7011477,0
+KLAC.US,D,20010806,000000,34.3609,35.3805,34.2431,34.7827,10620753.877894,0
+KLAC.US,D,20010807,000000,33.5453,33.5493,32.4229,32.7525,16177456.060378,0
+KLAC.US,D,20010808,000000,32.4001,33.1019,30.0711,30.1711,18981965.942192,0
+KLAC.US,D,20010809,000000,30.1325,30.6106,29.3605,30.1542,17207593.314725,0
+KLAC.US,D,20010810,000000,30.1969,31.5835,29.7654,31.5291,18482146.338095,0
+KLAC.US,D,20010813,000000,31.6321,32.3635,30.8521,32.2803,11664548.421401,0
+KLAC.US,D,20010814,000000,32.3774,32.615,31.2738,31.3737,8208102.5171962,0
+KLAC.US,D,20010815,000000,31.4519,31.9914,30.3681,30.4611,11303677.943865,0
+KLAC.US,D,20010816,000000,30.0444,30.1711,29.0497,29.8068,13677841.774558,0
+KLAC.US,D,20010817,000000,28.5687,29.4713,28.4202,28.7983,8945006.1143544,0
+KLAC.US,D,20010820,000000,28.7032,29.6673,28.6805,29.2337,8995829.4559162,0
+KLAC.US,D,20010821,000000,29.2536,29.5852,27.6857,27.8174,8487000.9712561,0
+KLAC.US,D,20010822,000000,28.3845,29.6673,27.4511,29.2863,14550362.515763,0
+KLAC.US,D,20010823,000000,29.3783,29.9533,28.83,29.1615,8971335.6462984,0
+KLAC.US,D,20010824,000000,29.5317,31.0659,29.507,30.9531,11423133.255191,0
+KLAC.US,D,20010827,000000,30.7007,31.9072,30.5759,31.3668,7190627.4025921,0
+KLAC.US,D,20010828,000000,31.445,31.6321,30.3126,30.8452,9501651.2759407,0
+KLAC.US,D,20010829,000000,31.0659,31.3302,29.4179,29.8603,9023151.1063655,0
+KLAC.US,D,20010830,000000,29.5713,30.1652,28.9319,29.4941,8645614.6544254,0
+KLAC.US,D,20010831,000000,28.3895,29.5317,28.3845,29.4941,7011194.3853692,0
+KLAC.US,D,20010904,000000,29.4119,30.281,27.7422,27.8371,11790503.018211,0
+KLAC.US,D,20010905,000000,27.9698,28.5567,26.4415,27.1254,22707484.083977,0
+KLAC.US,D,20010906,000000,26.5553,27.1591,25.528,26.5553,21836624.282511,0
+KLAC.US,D,20010907,000000,26.5306,27.6402,26.1396,26.6009,16786245.030823,0
+KLAC.US,D,20010910,000000,26.5306,27.0928,25.3943,26.5306,17569970.15549,0
+KLAC.US,D,20010917,000000,25.3241,26.1703,24.3799,24.8134,15314091.704117,0
+KLAC.US,D,20010918,000000,25.0648,25.238,22.4259,22.5863,16780909.615521,0
+KLAC.US,D,20010919,000000,22.7486,23.3464,19.6248,21.0739,23948218.19202,0
+KLAC.US,D,20010920,000000,20.6483,21.6658,20.0444,20.275,20888126.661631,0
+KLAC.US,D,20010921,000000,18.3143,20.8452,18.2807,20.3503,20430789.329462,0
+KLAC.US,D,20010924,000000,21.0075,21.3035,19.986,20.6403,19421978.581764,0
+KLAC.US,D,20010925,000000,20.7087,21.7816,20.1365,21.4282,17286234.365988,0
+KLAC.US,D,20010926,000000,21.5233,21.6935,19.3942,19.6129,14835102.547417,0
+KLAC.US,D,20010927,000000,19.602,19.8682,17.9471,18.9448,18345023.841123,0
+KLAC.US,D,20010928,000000,18.9785,19.8682,18.4232,18.9517,17562639.389833,0
+KLAC.US,D,20011001,000000,18.8666,19.5198,18.0787,18.547,14675988.763779,0
+KLAC.US,D,20011002,000000,18.6064,18.9972,17.5323,17.5937,14606511.169587,0
+KLAC.US,D,20011003,000000,17.369,19.702,17.1721,19.3477,24776920.029134,0
+KLAC.US,D,20011004,000000,19.8058,20.97,18.9587,20.1365,18077287.225401,0
+KLAC.US,D,20011005,000000,19.992,20.5285,18.8953,20.0514,12816979.94125,0
+KLAC.US,D,20011008,000000,19.7821,22.1171,19.6882,21.8212,17163610.741391,0
+KLAC.US,D,20011009,000000,21.7311,21.7706,19.5654,19.7574,16548657.906382,0
+KLAC.US,D,20011010,000000,19.4961,20.2463,19.0111,20.2029,17570964.294604,0
+KLAC.US,D,20011011,000000,20.4869,23.5077,20.48,23.3237,28105750.396792,0
+KLAC.US,D,20011012,000000,22.6892,23.5206,21.9983,23.5077,15872228.074374,0
+KLAC.US,D,20011015,000000,22.5674,22.8575,21.5321,21.9855,17556805.894671,0
+KLAC.US,D,20011016,000000,21.7885,23.1633,21.553,23.1148,15159483.876217,0
+KLAC.US,D,20011017,000000,23.8928,23.8988,21.1095,21.1323,19750695.124928,0
+KLAC.US,D,20011018,000000,21.0571,22.1398,20.6176,20.9353,11941452.535411,0
+KLAC.US,D,20011019,000000,20.6839,22.32,20.0841,21.9151,20374308.285628,0
+KLAC.US,D,20011022,000000,21.5401,23.5652,21.1867,23.5593,19146245.410064,0
+KLAC.US,D,20011023,000000,23.5394,24.2452,23.1732,23.5276,21766651.639369,0
+KLAC.US,D,20011024,000000,23.4335,24.5471,22.9901,24.5244,11295681.387887,0
+KLAC.US,D,20011025,000000,24.0026,27.1918,23.5593,27.1591,21716667.860412,0
+KLAC.US,D,20011026,000000,26.9532,27.6165,26.198,26.5069,15778596.132699,0
+KLAC.US,D,20011029,000000,26.4574,26.8048,24.6509,24.8381,14143841.453026,0
+KLAC.US,D,20011030,000000,24.5541,25.0588,23.6058,23.8057,14537365.965402,0
+KLAC.US,D,20011031,000000,24.5541,25.5983,24.4026,24.5244,11985273.460108,0
+KLAC.US,D,20011101,000000,25.2123,26.584,24.3976,26.4099,19168073.027486,0
+KLAC.US,D,20011102,000000,26.4346,27.6085,26.0565,27.0226,16776579.452675,0
+KLAC.US,D,20011105,000000,27.4818,28.3261,27.2859,27.7897,10448312.164191,0
+KLAC.US,D,20011106,000000,27.7333,29.112,27.1591,29.0497,16712098.821953,0
+KLAC.US,D,20011107,000000,28.8121,29.7177,28.3965,28.9487,14910734.913438,0
+KLAC.US,D,20011108,000000,29.2229,30.1038,27.6402,27.9322,18919155.343942,0
+KLAC.US,D,20011109,000000,27.9144,28.8992,27.5205,28.3469,13707994.296751,0
+KLAC.US,D,20011112,000000,28.3024,29.1883,27.0987,28.9121,12621378.01918,0
+KLAC.US,D,20011113,000000,29.6099,30.374,29.3842,30.3344,12049575.267026,0
+KLAC.US,D,20011114,000000,30.6779,31.151,28.9319,29.7831,21042239.440582,0
+KLAC.US,D,20011115,000000,28.9319,30.1217,28.8121,29.6762,17590460.130448,0
+KLAC.US,D,20011116,000000,30.1217,30.2108,29.4426,29.9989,12264506.324784,0
+KLAC.US,D,20011119,000000,30.1325,30.1385,28.7983,29.8554,13912424.254972,0
+KLAC.US,D,20011120,000000,29.507,29.6762,27.4511,27.5145,18677075.397716,0
+KLAC.US,D,20011121,000000,27.3235,28.4499,26.7227,28.2875,18513297.040617,0
+KLAC.US,D,20011123,000000,28.3123,28.7498,27.6214,28.5884,3796659.7066275,0
+KLAC.US,D,20011126,000000,28.8428,30.1217,28.8062,30.0384,17952828.888781,0
+KLAC.US,D,20011127,000000,29.8365,31.9548,29.4179,31.3124,31141010.676035,0
+KLAC.US,D,20011128,000000,30.8205,31.4826,29.8682,29.9039,16011347.942307,0
+KLAC.US,D,20011129,000000,30.1147,31.6875,29.6099,31.6678,16502677.962085,0
+KLAC.US,D,20011130,000000,30.7739,30.8521,29.7703,30.1474,21221342.088405,0
+KLAC.US,D,20011203,000000,29.9079,30.7007,29.5377,29.9683,12788488.358795,0
+KLAC.US,D,20011204,000000,30.4542,32.2556,30.4304,32.1952,22974726.661054,0
+KLAC.US,D,20011205,000000,32.4575,34.5748,32.4575,34.1887,17558977.037917,0
+KLAC.US,D,20011206,000000,34.0254,34.3432,33.3414,33.8591,15547846.745574,0
+KLAC.US,D,20011207,000000,33.6137,34.1541,32.4111,33.1899,11606236.706762,0
+KLAC.US,D,20011210,000000,32.8852,33.8729,32.804,32.9267,11405308.462125,0
+KLAC.US,D,20011211,000000,33.0771,34.3155,33.0722,33.4128,10508292.901,0
+KLAC.US,D,20011212,000000,33.4612,34.0254,32.5644,33.7977,13761142.347764,0
+KLAC.US,D,20011213,000000,32.9643,33.0197,31.1817,31.2341,16484179.296267,0
+KLAC.US,D,20011214,000000,31.2282,32.0983,30.8205,31.7222,15704624.706417,0
+KLAC.US,D,20011217,000000,31.6321,33.6008,31.6321,33.3107,14726634.291841,0
+KLAC.US,D,20011218,000000,33.4018,33.8175,32.7991,33.4128,11091419.140126,0
+KLAC.US,D,20011219,000000,32.7258,33.008,31.4697,31.5777,15080678.145405,0
+KLAC.US,D,20011220,000000,31.0866,31.4519,29.5584,29.6099,15489366.310171,0
+KLAC.US,D,20011221,000000,30.0107,30.3948,29.7654,30.0247,11217707.137249,0
+KLAC.US,D,20011224,000000,30.1038,30.1325,29.7247,29.7941,1547120.9127096,0
+KLAC.US,D,20011226,000000,29.982,30.862,29.7109,30.0207,3644375.5778739,0
+KLAC.US,D,20011227,000000,30.3126,30.7621,30.1602,30.3453,4319973.9297093,0
+KLAC.US,D,20011228,000000,30.7798,31.4203,30.4611,30.7976,5035720.7512856,0
+KLAC.US,D,20011231,000000,30.9104,30.9698,29.6603,29.7474,3963763.9844191,0
+KLAC.US,D,20020102,000000,30.0771,31.4015,30.0147,31.3926,10257549.59817,0
+KLAC.US,D,20020103,000000,31.5518,33.6137,31.5518,33.3107,13491406.340472,0
+KLAC.US,D,20020104,000000,33.5226,33.8988,32.5941,33.3048,12668694.595638,0
+KLAC.US,D,20020107,000000,33.6711,34.2184,33.0901,33.3741,12400460.910357,0
+KLAC.US,D,20020108,000000,33.4018,34.9905,33.0247,34.4817,14022717.119531,0
+KLAC.US,D,20020109,000000,34.9034,36.192,34.8668,35.0895,19719708.09165,0
+KLAC.US,D,20020110,000000,35.1706,35.623,34.454,34.8499,14871919.034643,0
+KLAC.US,D,20020111,000000,34.8668,35.2874,33.6008,34.1155,13946906.94001,0
+KLAC.US,D,20020114,000000,34.0511,34.6095,33.2216,33.4552,17014163.546205,0
+KLAC.US,D,20020115,000000,33.5879,34.1155,32.7991,33.1949,14619341.019791,0
+KLAC.US,D,20020116,000000,31.0659,31.3124,30.0107,30.0147,30525730.502537,0
+KLAC.US,D,20020117,000000,30.3453,30.8867,29.2604,30.7007,20717690.401323,0
+KLAC.US,D,20020118,000000,29.7109,30.3126,29.4604,29.9603,15229795.981494,0
+KLAC.US,D,20020122,000000,30.1325,30.1909,28.7241,28.7269,11708700.725803,0
+KLAC.US,D,20020123,000000,29.5584,31.0302,29.3605,30.9104,16454023.743163,0
+KLAC.US,D,20020124,000000,31.0302,31.9131,30.5572,30.959,19936132.378686,0
+KLAC.US,D,20020125,000000,31.0135,32.7931,31.0015,32.6437,16603136.527731,0
+KLAC.US,D,20020128,000000,32.707,33.2138,32.2675,32.8852,12733845.057896,0
+KLAC.US,D,20020129,000000,32.6832,32.6832,31.5518,31.6925,14267797.66857,0
+KLAC.US,D,20020130,000000,32.021,33.6137,31.4242,33.6137,20553413.964362,0
+KLAC.US,D,20020131,000000,33.8245,34.6896,33.3909,34.3807,17076635.692621,0
+KLAC.US,D,20020201,000000,34.2184,34.6035,33.7433,34.0175,14247635.032101,0
+KLAC.US,D,20020204,000000,34.6322,35.2874,34.0749,34.3689,24165468.90771,0
+KLAC.US,D,20020205,000000,34.167,35.2637,33.967,34.6946,18722387.531083,0
+KLAC.US,D,20020206,000000,34.9687,35.716,34.2105,35.3518,21967079.783537,0
+KLAC.US,D,20020207,000000,35.2934,35.611,32.5644,32.6565,24598652.902701,0
+KLAC.US,D,20020208,000000,33.0831,33.5166,32.4278,33.3909,22331114.533129,0
+KLAC.US,D,20020211,000000,33.5573,34.6649,33.5493,34.6212,17167607.503924,0
+KLAC.US,D,20020212,000000,34.2718,35.0518,33.9106,34.459,14307117.68905,0
+KLAC.US,D,20020213,000000,34.6836,36.7939,34.6836,36.7879,31225317.512002,0
+KLAC.US,D,20020214,000000,36.4623,37.3847,36.3722,36.7879,22194504.260275,0
+KLAC.US,D,20020215,000000,36.4871,37.0265,35.8873,36.1723,14534703.814423,0
+KLAC.US,D,20020219,000000,35.4448,35.911,34.741,35.0954,14728632.673107,0
+KLAC.US,D,20020220,000000,34.9172,36.0119,34.1778,35.8743,24744097.27353,0
+KLAC.US,D,20020221,000000,35.5329,35.5646,33.582,33.8681,21315475.140852,0
+KLAC.US,D,20020222,000000,33.9819,34.6322,32.7882,33.5226,22102364.537575,0
+KLAC.US,D,20020225,000000,33.6512,35.8199,33.6453,35.6576,18186750.630394,0
+KLAC.US,D,20020226,000000,35.7428,36.398,35.2131,35.9941,21451759.085522,0
+KLAC.US,D,20020227,000000,36.3138,36.6127,34.9905,35.3309,20828485.386958,0
+KLAC.US,D,20020228,000000,35.3062,35.9437,34.7223,34.7608,18859177.638046,0
+KLAC.US,D,20020301,000000,35.3745,38.6765,35.3745,38.5468,25353553.044601,0
+KLAC.US,D,20020304,000000,38.6478,40.365,38.3518,39.991,26511140.145644,0
+KLAC.US,D,20020305,000000,39.6266,40.5581,39.494,40.1642,25183942.202643,0
+KLAC.US,D,20020306,000000,39.8533,40.1077,38.8943,39.7267,19533103.936799,0
+KLAC.US,D,20020307,000000,40.0038,40.666,39.2734,40.365,18000316.20661,0
+KLAC.US,D,20020308,000000,41.0105,42.3635,40.7511,41.6963,23841755.389839,0
+KLAC.US,D,20020311,000000,41.3915,41.3915,40.0958,40.3533,17848032.077857,0
+KLAC.US,D,20020312,000000,39.5415,39.9721,39.016,39.6802,18609266.825693,0
+KLAC.US,D,20020313,000000,38.5003,38.6765,37.3967,37.9599,29386126.812285,0
+KLAC.US,D,20020314,000000,38.232,38.8359,37.8441,37.8678,16859049.556012,0
+KLAC.US,D,20020315,000000,38.2707,39.3426,38.0361,39.306,13222834.203359,0
+KLAC.US,D,20020318,000000,39.7474,40.7571,39.3664,39.5307,19560426.597552,0
+KLAC.US,D,20020319,000000,39.9147,40.3206,39.2813,40.0771,11341991.701584,0
+KLAC.US,D,20020320,000000,39.3377,39.4634,38.5597,38.9834,12425116.368612,0
+KLAC.US,D,20020321,000000,38.9585,39.7207,38.3241,39.6138,16414375.37389,0
+KLAC.US,D,20020322,000000,39.8227,40.276,39.1249,39.1693,12021092.777308,0
+KLAC.US,D,20020325,000000,39.494,40.1295,38.5597,38.6418,14097025.987342,0
+KLAC.US,D,20020326,000000,38.4152,39.494,37.9599,39.0932,18695571.032622,0
+KLAC.US,D,20020327,000000,39.0021,39.1645,38.1162,38.6042,12146879.663657,0
+KLAC.US,D,20020328,000000,39.306,40.1829,39.3021,39.9147,14099356.758617,0
+KLAC.US,D,20020401,000000,39.6762,41.2094,38.9527,41.1293,14700809.911886,0
+KLAC.US,D,20020402,000000,40.7511,40.7511,39.403,39.4109,14465564.672063,0
+KLAC.US,D,20020403,000000,39.3931,39.887,38.1726,38.7725,14483886.534686,0
+KLAC.US,D,20020404,000000,38.3765,39.6762,38.335,39.4396,16426535.392557,0
+KLAC.US,D,20020405,000000,40.4195,40.4314,39.1071,39.3931,18117601.384994,0
+KLAC.US,D,20020408,000000,38.2489,39.6316,37.8817,39.6079,18229901.723554,0
+KLAC.US,D,20020409,000000,39.4634,40.0651,38.0123,38.2707,15580998.860274,0
+KLAC.US,D,20020410,000000,38.4686,38.6121,36.9769,38.3458,25731256.196697,0
+KLAC.US,D,20020411,000000,38.1499,38.9704,37.7312,38.3063,20205373.337031,0
+KLAC.US,D,20020412,000000,38.6418,38.7646,37.4947,38.236,16152962.25076,0
+KLAC.US,D,20020415,000000,38.2558,39.2813,38.0311,39.1298,17893350.273049,0
+KLAC.US,D,20020416,000000,40.2977,41.0411,40.0651,40.9629,17540807.731195,0
+KLAC.US,D,20020417,000000,40.9995,41.4737,40.5917,41.2094,15839743.770602,0
+KLAC.US,D,20020418,000000,40.5689,40.9233,38.1281,39.3812,42273081.417283,0
+KLAC.US,D,20020419,000000,39.6029,39.6029,38.824,39.016,15573337.725217,0
+KLAC.US,D,20020422,000000,38.6765,38.7586,37.9005,38.6538,13863275.997405,0
+KLAC.US,D,20020423,000000,38.8359,38.9111,37.7243,37.9371,17373368.032483,0
+KLAC.US,D,20020424,000000,38.1499,38.4756,35.7428,36.197,22167840.317714,0
+KLAC.US,D,20020425,000000,35.8012,36.9205,35.716,36.4039,24274765.612547,0
+KLAC.US,D,20020426,000000,36.6811,36.8978,33.9175,34.062,24646801.969636,0
+KLAC.US,D,20020429,000000,34.2055,35.2518,34.1066,34.7677,19420648.011426,0
+KLAC.US,D,20020430,000000,34.5975,36.2198,34.454,35.3943,20776000.095353,0
+KLAC.US,D,20020501,000000,35.2934,36.0051,34.2105,35.3874,24626474.653619,0
+KLAC.US,D,20020502,000000,35.3805,36.0119,32.9505,33.1365,31277628.021017,0
+KLAC.US,D,20020503,000000,33.1019,33.1257,31.4143,31.6795,29940764.499869,0
+KLAC.US,D,20020506,000000,31.834,32.9821,31.5568,31.6084,23253789.794663,0
+KLAC.US,D,20020507,000000,31.9488,32.7684,30.9698,32.4051,27637243.143853,0
+KLAC.US,D,20020508,000000,34.0383,35.7308,34.0313,35.1142,29485430.600485,0
+KLAC.US,D,20020509,000000,34.8172,35.7258,34.0858,34.5114,30423764.563357,0
+KLAC.US,D,20020510,000000,34.6599,35.127,32.5309,32.6496,22689158.180138,0
+KLAC.US,D,20020513,000000,33.1306,34.6035,33.0415,34.4947,23472213.473268,0
+KLAC.US,D,20020514,000000,35.716,36.6009,35.7091,36.1861,25623290.062198,0
+KLAC.US,D,20020515,000000,35.7675,37.3779,35.0211,36.0238,27809021.087842,0
+KLAC.US,D,20020516,000000,36.0119,36.8047,35.3408,36.6424,17709083.961601,0
+KLAC.US,D,20020517,000000,36.6691,36.8186,35.7952,36.0792,21184850.91906,0
+KLAC.US,D,20020520,000000,35.8309,36.2772,35.3408,36.0475,14335610.281808,0
+KLAC.US,D,20020521,000000,36.296,36.5415,34.9449,35.1439,15070176.035563,0
+KLAC.US,D,20020522,000000,35.0093,35.6961,33.8482,35.0568,19344673.152357,0
+KLAC.US,D,20020523,000000,35.0815,35.1142,33.1485,34.2649,22392762.2715,0
+KLAC.US,D,20020524,000000,32.5941,33.001,31.7676,32.6724,24397388.226839,0
+KLAC.US,D,20020528,000000,32.9763,33.2513,32.4763,33.0197,15643978.179287,0
+KLAC.US,D,20020529,000000,32.323,32.4001,31.343,31.8093,19426145.075365,0
+KLAC.US,D,20020530,000000,31.54,31.8784,30.663,31.7023,25526490.817557,0
+KLAC.US,D,20020531,000000,32.1033,32.3467,31.0996,31.2905,15121496.446683,0
+KLAC.US,D,20020603,000000,31.2945,31.3302,29.6713,29.6762,15961701.604878,0
+KLAC.US,D,20020604,000000,29.8306,31.162,29.3318,30.7086,26666749.184786,0
+KLAC.US,D,20020605,000000,31.2471,31.7806,30.4898,31.2094,26305552.379065,0
+KLAC.US,D,20020606,000000,30.7314,30.858,29.7584,29.988,20354484.100993,0
+KLAC.US,D,20020607,000000,27.8807,29.9474,27.8807,29.6416,29169537.8457,0
+KLAC.US,D,20020610,000000,29.5713,30.5759,29.4832,29.8802,17291898.130084,0
+KLAC.US,D,20020611,000000,30.3176,30.4017,28.8359,28.8359,16859878.005273,0
+KLAC.US,D,20020612,000000,28.7706,29.8909,28.4676,29.4713,26398520.551027,0
+KLAC.US,D,20020613,000000,29.2863,30.3513,28.5687,29.1922,25962838.0743,0
+KLAC.US,D,20020614,000000,27.659,29.4357,27.6085,29.0804,24356240.566466,0
+KLAC.US,D,20020617,000000,29.5465,30.5759,29.2279,30.2612,19456964.398182,0
+KLAC.US,D,20020618,000000,30.0147,31.146,29.7891,29.9474,20294834.743888,0
+KLAC.US,D,20020619,000000,29.7534,29.7654,28.2954,28.4539,23595173.52909,0
+KLAC.US,D,20020620,000000,28.5093,28.8923,26.4297,26.782,29967760.832437,0
+KLAC.US,D,20020621,000000,26.3901,27.3086,26.1803,26.4346,19376829.107337,0
+KLAC.US,D,20020624,000000,26.3178,28.3261,26.0962,27.6739,29481262.086276,0
+KLAC.US,D,20020625,000000,28.2954,28.4676,25.6884,26.0495,29908113.49594,0
+KLAC.US,D,20020626,000000,24.8628,26.3851,24.8628,26.1733,35314873.434291,0
+KLAC.US,D,20020627,000000,27.068,27.2552,26.1149,27.0928,30252319.009376,0
+KLAC.US,D,20020628,000000,26.8701,27.5818,26.2129,26.403,20801160.705597,0
+KLAC.US,D,20020701,000000,26.4752,26.7227,24.6719,24.7994,20828315.655889,0
+KLAC.US,D,20020702,000000,24.3976,25.1232,23.8512,24.1284,31373928.175495,0
+KLAC.US,D,20020703,000000,23.9928,25.5012,23.8928,25.4884,22989049.740535,0
+KLAC.US,D,20020705,000000,25.9881,27.5581,25.9881,27.5205,11837657.946032,0
+KLAC.US,D,20020708,000000,27.2195,27.9094,26.5128,26.7583,21176858.404299,0
+KLAC.US,D,20020709,000000,25.8149,25.9604,24.8568,25.1162,25377379.04329,0
+KLAC.US,D,20020710,000000,25.4765,25.5072,24.1927,24.3263,23048701.118248,0
+KLAC.US,D,20020711,000000,24.1591,26.5306,23.8631,26.2951,40171487.496538,0
+KLAC.US,D,20020712,000000,26.9216,26.9265,25.7785,26.2881,23593840.938144,0
+KLAC.US,D,20020715,000000,26.1278,27.7897,25.7259,27.7897,33667615.232598,0
+KLAC.US,D,20020716,000000,27.4334,28.5093,26.4692,26.8503,34923007.841046,0
+KLAC.US,D,20020717,000000,28.0846,28.3528,25.8813,26.786,39004398.486591,0
+KLAC.US,D,20020718,000000,26.6415,27.2612,25.9604,25.9881,23243793.847113,0
+KLAC.US,D,20020719,000000,26.0495,26.589,25.4508,25.6942,22845439.071424,0
+KLAC.US,D,20020722,000000,25.8813,26.8305,24.9282,25.9704,36666723.804634,0
+KLAC.US,D,20020723,000000,25.3943,25.6567,24.17,24.5608,33268926.046292,0
+KLAC.US,D,20020724,000000,23.6484,25.6497,23.5029,25.4072,40739459.17601,0
+KLAC.US,D,20020725,000000,24.1591,24.2739,21.94,23.0782,47642188.336714,0
+KLAC.US,D,20020726,000000,23.8057,23.8057,21.8518,22.3824,32137993.795074,0
+KLAC.US,D,20020729,000000,22.7189,23.5346,22.136,23.3544,30927580.929987,0
+KLAC.US,D,20020730,000000,23.0485,24.6115,23.0485,24.2095,31785617.953377,0
+KLAC.US,D,20020731,000000,23.6058,24.2095,23.1088,23.6414,27247217.314149,0
+KLAC.US,D,20020801,000000,23.5394,24.0096,22.2072,22.3764,20441952.178103,0
+KLAC.US,D,20020802,000000,22.3437,22.5081,21.735,22.2269,22078542.580102,0
+KLAC.US,D,20020805,000000,22.0766,22.4438,20.8581,21.0372,21062065.645827,0
+KLAC.US,D,20020806,000000,21.2283,23.007,21.2283,22.315,27105607.046912,0
+KLAC.US,D,20020807,000000,23.007,23.2782,21.0075,22.1398,30487572.331631,0
+KLAC.US,D,20020808,000000,21.94,23.0425,21.1867,22.8723,29735174.712682,0
+KLAC.US,D,20020809,000000,22.419,22.5546,21.6865,21.8776,22064712.528961,0
+KLAC.US,D,20020812,000000,21.2748,22.2141,21.155,22.0825,16287250.845075,0
+KLAC.US,D,20020813,000000,22.0449,22.9564,21.0075,21.2569,23714627.830111,0
+KLAC.US,D,20020814,000000,20.7087,22.4378,20.5107,22.3943,25950840.714573,0
+KLAC.US,D,20020816,000000,21.9331,23.8988,21.7706,23.4583,31023386.035516,0
+KLAC.US,D,20020819,000000,23.1792,24.6816,22.8328,24.4996,22536546.712896,0
+KLAC.US,D,20020820,000000,24.2095,24.2175,23.0544,23.2523,25576807.996826,0
+KLAC.US,D,20020821,000000,23.5077,24.3006,23.1555,24.1284,26672247.259028,0
+KLAC.US,D,20020822,000000,23.9739,24.264,23.2593,23.4632,24272265.110203,0
+KLAC.US,D,20020823,000000,23.0841,23.0841,21.9598,22.0329,18411999.922669,0
+KLAC.US,D,20020826,000000,22.2805,22.2805,21.3659,21.8043,21975079.370427,0
+KLAC.US,D,20020827,000000,21.6598,21.6935,20.4869,20.5285,24482028.463119,0
+KLAC.US,D,20020828,000000,20.0444,20.6483,19.9426,19.986,22414590.899227,0
+KLAC.US,D,20020829,000000,19.2981,20.4245,19.1932,20.1791,23212305.703063,0
+KLAC.US,D,20020830,000000,19.509,20.3394,19.4793,19.7534,17988150.126121,0
+KLAC.US,D,20020903,000000,19.2724,19.5308,18.6301,18.7042,22423920.046151,0
+KLAC.US,D,20020904,000000,18.821,18.9052,17.7996,18.8477,29352641.297272,0
+KLAC.US,D,20020905,000000,18.5518,18.7469,17.8134,17.9818,26561128.976121,0
+KLAC.US,D,20020906,000000,18.7746,19.4021,18.7706,19.2309,21479419.187804,0
+KLAC.US,D,20020909,000000,19.021,19.509,18.6715,19.2596,19382826.271744,0
+KLAC.US,D,20020910,000000,19.3605,20.4473,19.2833,20.1365,22641173.792751,0
+KLAC.US,D,20020911,000000,20.1742,21.1451,20.0444,20.0721,19899978.65087,0
+KLAC.US,D,20020912,000000,19.5892,19.6486,18.923,18.923,18593772.803902,0
+KLAC.US,D,20020913,000000,18.9052,19.4961,18.7339,18.9972,19082094.138438,0
+KLAC.US,D,20020917,000000,19.0982,19.3258,17.4581,17.4779,29826471.841864,0
+KLAC.US,D,20020918,000000,17.3571,18.1431,17.2592,17.8877,25574476.215246,0
+KLAC.US,D,20020919,000000,17.6531,18.1945,16.9444,16.9722,29400957.064362,0
+KLAC.US,D,20020920,000000,17.1364,17.3571,16.7623,16.8177,23124172.845937,0
+KLAC.US,D,20020923,000000,16.4723,16.7177,15.7735,15.9824,36172233.554016,0
+KLAC.US,D,20020924,000000,15.5151,17.2088,15.4825,16.7801,52793035.246785,0
+KLAC.US,D,20020925,000000,17.1651,18.3528,16.8177,18.0114,38554223.199314,0
+KLAC.US,D,20020926,000000,18.2183,18.2628,16.9078,17.0503,36937968.195765,0
+KLAC.US,D,20020927,000000,16.8425,17.8995,16.7554,17.2265,29677362.088207,0
+KLAC.US,D,20020930,000000,17.073,17.2809,16.6187,16.7682,24592990.148909,0
+KLAC.US,D,20021001,000000,17.0176,17.8501,16.7346,17.5432,24559831.972386,0
+KLAC.US,D,20021002,000000,17.382,18.4292,17.375,17.6759,34783057.503242,0
+KLAC.US,D,20021003,000000,17.471,17.5679,16.4416,16.4594,27891159.811474,0
+KLAC.US,D,20021004,000000,16.7989,16.8543,15.6764,16.1586,27441481.593753,0
+KLAC.US,D,20021007,000000,16.0555,16.3763,15.6864,15.8516,22405756.801253,0
+KLAC.US,D,20021008,000000,16.0448,16.6316,15.3171,16.0318,32448213.693029,0
+KLAC.US,D,20021009,000000,15.6934,16.7118,15.5854,15.6864,35198743.033352,0
+KLAC.US,D,20021010,000000,15.815,16.5148,15.1044,16.3426,37875135.257543,0
+KLAC.US,D,20021011,000000,16.7682,17.5512,16.7177,17.2739,28978105.448143,0
+KLAC.US,D,20021014,000000,17.0216,17.6759,16.8959,17.6482,20386639.045667,0
+KLAC.US,D,20021015,000000,18.7042,19.1259,18.25,19.0725,30541716.542365,0
+KLAC.US,D,20021016,000000,17.4918,17.9292,17.4364,17.6046,21830300.789919,0
+KLAC.US,D,20021017,000000,18.7231,19.4605,18.3084,19.3872,30307803.893488,0
+KLAC.US,D,20021018,000000,18.9656,19.7723,18.9052,19.7426,30058392.1713,0
+KLAC.US,D,20021021,000000,19.4793,20.8927,19.217,20.4097,25104975.833498,0
+KLAC.US,D,20021022,000000,19.3258,19.4249,18.1302,18.3271,43925999.341854,0
+KLAC.US,D,20021023,000000,17.2532,19.8058,17.2265,19.6346,54911286.049199,0
+KLAC.US,D,20021024,000000,19.986,20.6898,18.9388,19.0863,49031696.777496,0
+KLAC.US,D,20021025,000000,19.0675,20.1969,18.9656,20.1791,27495961.225408,0
+KLAC.US,D,20021028,000000,20.6601,21.5845,20.5285,21.0075,38342469.547565,0
+KLAC.US,D,20021029,000000,20.9491,21.2283,19.9426,20.7354,31221482.398105,0
+KLAC.US,D,20021030,000000,20.8927,22.0329,20.6008,21.7756,34272903.499764,0
+KLAC.US,D,20021031,000000,21.6658,22.1398,21.0739,21.3718,30839949.183632,0
+KLAC.US,D,20021101,000000,21.1323,22.4962,20.9116,22.4438,31934566.058399,0
+KLAC.US,D,20021104,000000,23.1633,23.8265,22.5368,22.7486,35004645.453904,0
+KLAC.US,D,20021105,000000,22.4715,22.9564,21.735,22.4912,35593438.488037,0
+KLAC.US,D,20021106,000000,22.5943,23.5593,22.4655,23.4503,32466875.017787,0
+KLAC.US,D,20021107,000000,22.8723,23.0485,21.8469,21.9855,31425244.545397,0
+KLAC.US,D,20021108,000000,21.9548,22.5368,21.5114,22.2388,30875604.831588,0
+KLAC.US,D,20021111,000000,22.0766,22.1468,20.8838,20.9888,25210933.483691,0
+KLAC.US,D,20021112,000000,21.1323,21.9785,20.9294,21.2925,30824956.272614,0
+KLAC.US,D,20021113,000000,21.0739,21.6271,20.6403,21.2808,38590716.389266,0
+KLAC.US,D,20021114,000000,21.7043,22.5981,21.1323,22.5793,33822229.122323,0
+KLAC.US,D,20021115,000000,22.1527,23.2099,21.9151,22.8189,29300160.046883,0
+KLAC.US,D,20021118,000000,22.9317,23.3375,22.419,22.4655,21802138.566561,0
+KLAC.US,D,20021119,000000,22.32,22.7377,21.94,22.0825,25063654.40084,0
+KLAC.US,D,20021120,000000,22.3329,23.9175,22.2963,23.8988,31859090.289495,0
+KLAC.US,D,20021121,000000,24.4026,25.7982,24.2511,25.721,37267014.098026,0
+KLAC.US,D,20021122,000000,25.3013,25.9277,24.9093,25.721,30490735.593383,0
+KLAC.US,D,20021125,000000,25.6695,26.7702,25.5666,26.494,28649726.346507,0
+KLAC.US,D,20021126,000000,26.4415,26.5009,25.5399,25.6695,20391969.40945,0
+KLAC.US,D,20021127,000000,26.2832,27.5581,26.198,27.4858,20858968.278551,0
+KLAC.US,D,20021129,000000,27.5927,27.7045,26.5009,26.5128,10546607.669022,0
+KLAC.US,D,20021202,000000,27.2512,27.6026,26.3356,26.8553,28471949.217502,0
+KLAC.US,D,20021203,000000,26.4752,26.494,25.3745,25.3745,26654259.807023,0
+KLAC.US,D,20021204,000000,24.5184,24.5798,23.7938,24.0601,38959245.981252,0
+KLAC.US,D,20021205,000000,24.3976,24.5411,23.1862,23.6157,28275689.587542,0
+KLAC.US,D,20021206,000000,23.1346,24.067,22.9703,23.7097,22876757.484407,0
+KLAC.US,D,20021209,000000,23.4702,23.5276,22.3329,22.3943,21789145.047113,0
+KLAC.US,D,20021210,000000,22.6278,23.588,22.5793,23.3237,24652293.982055,0
+KLAC.US,D,20021211,000000,23.0485,23.775,22.7189,23.4762,23475882.897313,0
+KLAC.US,D,20021212,000000,23.7433,23.9592,22.7872,23.0485,21214681.154285,0
+KLAC.US,D,20021213,000000,22.806,22.8386,22.1171,22.2329,14652833.60693,0
+KLAC.US,D,20021216,000000,22.4536,23.5147,22.0329,23.5029,21746823.413518,0
+KLAC.US,D,20021217,000000,23.4455,23.7622,22.5319,22.7437,22013564.879823,0
+KLAC.US,D,20021218,000000,22.2388,22.2685,21.4035,21.547,20559410.118466,0
+KLAC.US,D,20021219,000000,21.5114,22.0528,21.2501,21.8657,22290301.283372,0
+KLAC.US,D,20021220,000000,22.1121,22.4715,21.5233,21.7311,16981504.459846,0
+KLAC.US,D,20021223,000000,21.6658,22.7486,21.6371,22.5022,13185844.954155,0
+KLAC.US,D,20021224,000000,22.3883,22.806,22.3437,22.3943,6760109.5997954,0
+KLAC.US,D,20021226,000000,22.5674,22.9189,21.9725,21.9983,10152586.08709,0
+KLAC.US,D,20021227,000000,21.9548,22.1468,21.6202,21.7311,8033497.7426794,0
+KLAC.US,D,20021230,000000,21.833,22.0528,21.2174,21.348,10408991.133407,0
+KLAC.US,D,20021231,000000,21.3539,21.6717,21.0916,21.2283,10756038.631929,0
+KLAC.US,D,20030102,000000,21.8163,22.4962,21.2628,22.4259,21203849.685348,0
+KLAC.US,D,20030103,000000,22.2636,23.4188,22.1765,23.4058,21266661.2939,0
+KLAC.US,D,20030106,000000,23.8057,24.8895,23.5998,24.5124,25887529.005553,0
+KLAC.US,D,20030107,000000,24.5184,25.0291,24.0799,24.2838,21703340.940652,0
+KLAC.US,D,20030108,000000,24.067,24.2036,23.4455,23.6345,18523128.308616,0
+KLAC.US,D,20030109,000000,24.0304,24.8252,23.967,24.2838,23350755.73946,0
+KLAC.US,D,20030110,000000,23.8225,25.0885,23.7097,24.8568,27479968.113453,0
+KLAC.US,D,20030113,000000,25.3884,25.5883,24.0799,24.2788,26688584.884641,0
+KLAC.US,D,20030114,000000,24.3847,24.7915,23.6226,23.8007,31522042.779735,0
+KLAC.US,D,20030115,000000,23.3078,23.4909,22.5793,23.0782,30124867.142073,0
+KLAC.US,D,20030116,000000,23.4188,23.6484,22.5427,22.7061,22981222.915626,0
+KLAC.US,D,20030117,000000,22.2191,22.4468,21.4639,21.6202,23594336.997397,0
+KLAC.US,D,20030121,000000,21.94,22.1171,21.4093,21.447,19337510.097161,0
+KLAC.US,D,20030122,000000,21.6985,22.2903,21.4332,21.7311,23711964.668828,0
+KLAC.US,D,20030123,000000,22.2576,22.5022,21.4163,21.8518,26296222.221838,0
+KLAC.US,D,20030124,000000,21.3589,21.5321,20.5879,20.6839,29832138.636872,0
+KLAC.US,D,20030127,000000,20.5285,21.1323,20.4374,20.7205,18671412.643926,0
+KLAC.US,D,20030128,000000,20.9422,21.1679,20.4186,20.8076,22168175.738635,0
+KLAC.US,D,20030129,000000,20.9768,21.6439,20.5938,21.5173,26401850.512936,0
+KLAC.US,D,20030130,000000,21.3846,21.6539,20.2335,20.2583,21886440.351008,0
+KLAC.US,D,20030131,000000,18.9587,19.8128,18.7289,19.5892,32972696.837812,0
+KLAC.US,D,20030203,000000,19.7257,19.9266,19.315,19.3427,19026115.215681,0
+KLAC.US,D,20030204,000000,19.0863,19.5159,18.9972,19.3872,20917286.055015,0
+KLAC.US,D,20030205,000000,19.6555,20.3176,19.5308,19.6812,25794231.474494,0
+KLAC.US,D,20030206,000000,19.6426,19.9762,19.2061,19.3427,20035930.205532,0
+KLAC.US,D,20030207,000000,19.5654,19.6179,18.8102,18.9903,13963908.335335,0
+KLAC.US,D,20030210,000000,18.9972,19.6129,18.8023,19.3803,16859553.697696,0
+KLAC.US,D,20030211,000000,19.4546,19.6129,18.9715,19.2664,16848384.787231,0
+KLAC.US,D,20030212,000000,19.1655,19.6763,19.0863,19.2309,18984133.044223,0
+KLAC.US,D,20030213,000000,19.2724,19.4169,18.8666,19.31,16801567.300938,0
+KLAC.US,D,20030214,000000,19.3744,20.6008,19.3378,20.5938,23619829.997648,0
+KLAC.US,D,20030218,000000,20.768,21.155,20.7354,21.0739,20162547.561751,0
+KLAC.US,D,20030219,000000,21.0145,21.0739,20.4988,20.7938,14189824.428235,0
+KLAC.US,D,20030220,000000,20.9531,21.3787,20.8255,21.1907,14201154.987337,0
+KLAC.US,D,20030221,000000,21.4609,21.4639,20.7789,21.0372,14954555.838135,0
+KLAC.US,D,20030224,000000,21.0342,21.553,20.865,21.2104,16639794.397233,0
+KLAC.US,D,20030225,000000,20.8393,21.0669,20.4097,21.0145,16369886.638264,0
+KLAC.US,D,20030226,000000,20.8838,21.2501,20.3176,20.4374,15365412.115235,0
+KLAC.US,D,20030227,000000,20.6967,21.1203,20.3503,21.0858,18799362.591089,0
+KLAC.US,D,20030228,000000,21.1095,21.5173,20.8581,21.4609,13945243.979665,0
+KLAC.US,D,20030303,000000,21.6094,21.8163,20.5562,20.6176,16379052.115943,0
+KLAC.US,D,20030304,000000,20.679,20.8452,20.4097,20.5325,13939909.574666,0
+KLAC.US,D,20030305,000000,20.5879,20.7136,20.1742,20.4533,15148984.797288,0
+KLAC.US,D,20030306,000000,20.377,20.5562,20.0444,20.3573,16542659.731671,0
+KLAC.US,D,20030307,000000,19.8682,20.4314,19.6614,20.3008,20469612.280385,0
+KLAC.US,D,20030310,000000,20.0167,20.1237,19.3545,19.407,16497678.978007,0
+KLAC.US,D,20030311,000000,19.3872,19.6555,19.2457,19.4169,15874230.496856,0
+KLAC.US,D,20030312,000000,19.411,20.1841,19.3744,20.1622,22885922.962085,0
+KLAC.US,D,20030313,000000,20.5325,21.2925,20.1078,21.2283,23585005.829866,0
+KLAC.US,D,20030314,000000,21.3976,21.5905,20.8135,21.0571,24782588.84475,0
+KLAC.US,D,20030317,000000,20.9531,22.6754,20.9294,22.4121,29546406.486711,0
+KLAC.US,D,20030318,000000,22.2805,22.8892,22.0963,22.8892,21974412.569802,0
+KLAC.US,D,20030319,000000,22.7437,23.8265,22.5943,23.5711,29242515.132869,0
+KLAC.US,D,20030320,000000,23.4632,24.46,23.297,23.8571,35547451.471614,0
+KLAC.US,D,20030321,000000,24.3639,24.468,23.6295,24.0026,31322779.516052,0
+KLAC.US,D,20030324,000000,23.4405,23.588,22.9247,23.002,21171025.919439,0
+KLAC.US,D,20030325,000000,22.7258,23.0425,22.419,22.9089,25451519.190336,0
+KLAC.US,D,20030326,000000,23.007,23.4266,22.8773,23.0188,20734521.055275,0
+KLAC.US,D,20030327,000000,22.7377,23.2713,22.6694,23.0425,19232047.495916,0
+KLAC.US,D,20030328,000000,22.9436,23.1346,22.5259,22.6575,12796819.32539,0
+KLAC.US,D,20030331,000000,22.1121,22.2072,21.4984,21.5698,21772482.103621,0
+KLAC.US,D,20030401,000000,21.5767,22.0646,21.454,21.7242,17174268.438045,0
+KLAC.US,D,20030402,000000,22.3329,23.1475,22.32,23.0138,18687736.125281,0
+KLAC.US,D,20030403,000000,23.2099,23.5771,22.7645,23.2713,17957348.988774,0
+KLAC.US,D,20030404,000000,23.291,23.3237,22.6575,22.903,14758377.032493,0
+KLAC.US,D,20030407,000000,23.9403,24.0096,23.0425,23.101,17959387.782199,0
+KLAC.US,D,20030408,000000,22.8723,22.9703,22.3437,22.4863,17654405.300062,0
+KLAC.US,D,20030409,000000,22.5981,22.8001,21.8776,22.0963,16745137.782608,0
+KLAC.US,D,20030410,000000,22.13,22.5209,21.7647,22.4715,14529367.388816,0
+KLAC.US,D,20030411,000000,22.6447,22.7872,21.7409,21.8844,17563964.908651,0
+KLAC.US,D,20030414,000000,21.9914,22.3626,21.6439,22.32,19311784.726996,0
+KLAC.US,D,20030415,000000,21.94,22.7645,21.7885,22.4259,23386427.55228,0
+KLAC.US,D,20030416,000000,22.9247,23.6226,22.903,23.1148,24416618.352738,0
+KLAC.US,D,20030417,000000,23.0674,24.1997,22.9317,23.9799,25543758.93313,0
+KLAC.US,D,20030421,000000,24.0799,24.5738,23.6741,24.5124,20391676.421297,0
+KLAC.US,D,20030422,000000,24.358,25.1607,24.0977,25.1232,24475512.002467,0
+KLAC.US,D,20030423,000000,24.9618,25.0588,24.1808,24.5608,24754231.632723,0
+KLAC.US,D,20030424,000000,24.0026,24.6767,23.9462,24.5471,19412192.777443,0
+KLAC.US,D,20030425,000000,24.2452,24.2511,23.2396,23.3721,17181176.896638,0
+KLAC.US,D,20030428,000000,23.3939,24.1224,23.1475,24.073,19024554.296038,0
+KLAC.US,D,20030429,000000,24.4787,24.9618,24.0096,24.7283,21697467.03333,0
+KLAC.US,D,20030430,000000,24.5411,24.8895,24.4273,24.6115,18570872.243656,0
+KLAC.US,D,20030501,000000,24.5905,24.758,23.9739,24.6322,15750076.261733,0
+KLAC.US,D,20030502,000000,24.6649,25.3815,24.5541,25.3013,16585056.12776,0
+KLAC.US,D,20030505,000000,25.3815,26.0902,25.0697,25.4715,19278643.725639,0
+KLAC.US,D,20030506,000000,25.3884,26.1585,25.228,25.8684,17667210.90297,0
+KLAC.US,D,20030507,000000,25.5666,25.721,24.9677,25.232,15028424.213411,0
+KLAC.US,D,20030508,000000,24.9093,25.0291,24.4738,24.6451,15179969.809958,0
+KLAC.US,D,20030509,000000,25.0182,25.521,24.8311,25.5012,12678814.810574,0
+KLAC.US,D,20030512,000000,25.4072,26.2772,25.1548,26.1872,20360444.894456,0
+KLAC.US,D,20030513,000000,25.9744,26.0398,25.4557,25.6567,16882130.96067,0
+KLAC.US,D,20030514,000000,25.5706,25.63,24.7867,24.9351,18669655.725308,0
+KLAC.US,D,20030515,000000,25.2123,25.3943,24.7707,25.1914,12581074.97293,0
+KLAC.US,D,20030516,000000,25.1419,25.1419,24.067,24.3729,19037147.73511,0
+KLAC.US,D,20030519,000000,24.1413,24.3006,23.3604,23.4583,18106450.659999,0
+KLAC.US,D,20030520,000000,23.4128,23.9592,23.4058,23.6741,17291285.885874,0
+KLAC.US,D,20030521,000000,23.6226,23.7146,23.2276,23.6157,18641057.050633,0
+KLAC.US,D,20030522,000000,23.6117,24.2382,23.4405,24.0907,13508813.877994,0
+KLAC.US,D,20030523,000000,24.067,24.3135,23.8225,23.9592,10896873.996016,0
+KLAC.US,D,20030527,000000,23.8225,25.426,23.7374,25.2745,14942976.744255,0
+KLAC.US,D,20030528,000000,25.3448,25.6497,24.9866,25.2884,16409719.893164,0
+KLAC.US,D,20030529,000000,25.3132,26.6781,25.1786,26.589,26745581.183501,0
+KLAC.US,D,20030530,000000,26.8048,27.9005,26.7524,27.7471,28043363.11591,0
+KLAC.US,D,20030602,000000,28.1539,28.3321,27.1254,27.2909,22077500.956701,0
+KLAC.US,D,20030603,000000,27.3086,28.4796,27.2512,28.4271,21698289.420767,0
+KLAC.US,D,20030604,000000,28.2767,29.501,28.0609,29.4773,27348940.780375,0
+KLAC.US,D,20030605,000000,29.1546,29.704,28.7755,29.6268,22140033.721357,0
+KLAC.US,D,20030606,000000,30.0048,30.9698,28.9903,29.4773,26833801.937075,0
+KLAC.US,D,20030609,000000,29.1179,29.2604,28.3895,28.8121,16773755.65306,0
+KLAC.US,D,20030610,000000,28.4973,28.9378,28.0609,28.8864,16574488.348161,0
+KLAC.US,D,20030611,000000,28.3668,29.204,28.0648,28.9844,18637538.16188,0
+KLAC.US,D,20030612,000000,28.9487,29.016,28.1796,28.5687,12582432.821474,0
+KLAC.US,D,20030613,000000,28.4499,28.6735,27.3343,27.3493,19296289.6949,0
+KLAC.US,D,20030616,000000,27.5521,28.3895,27.3551,28.3123,16202091.312552,0
+KLAC.US,D,20030617,000000,28.4796,28.6805,27.8867,28.3668,14909147.725889,0
+KLAC.US,D,20030618,000000,28.1133,29.3218,27.7422,29.0744,19104755.256642,0
+KLAC.US,D,20030619,000000,29.1239,29.3258,28.4202,28.4329,14225084.037031,0
+KLAC.US,D,20030620,000000,28.9378,29.112,27.9519,28.3024,14707606.226739,0
+KLAC.US,D,20030623,000000,28.2529,28.7863,27.7897,28.1262,14098371.712239,0
+KLAC.US,D,20030624,000000,27.8481,28.1796,27.4451,27.5581,17364051.009207,0
+KLAC.US,D,20030625,000000,27.6085,28.3845,27.4334,27.563,14077657.4498,0
+KLAC.US,D,20030626,000000,27.7045,28.1727,27.5581,28.1133,11848002.448453,0
+KLAC.US,D,20030627,000000,28.1193,28.5814,27.7333,27.8698,11898395.40052,0
+KLAC.US,D,20030630,000000,28.0203,28.4271,27.7787,27.8867,9931920.543959,0
+KLAC.US,D,20030701,000000,27.5927,28.2291,27.0226,28.1193,15675787.600003,0
+KLAC.US,D,20030702,000000,28.1193,28.3895,27.8124,28.3261,12154428.654973,0
+KLAC.US,D,20030703,000000,27.9094,28.4676,27.8124,27.9094,6998765.6258445,0
+KLAC.US,D,20030707,000000,28.3191,29.7831,28.2697,29.7584,17347051.634491,0
+KLAC.US,D,20030708,000000,29.7584,29.7654,29.1239,29.7109,16002999.800544,0
+KLAC.US,D,20030709,000000,29.6218,29.9138,29.1051,29.5515,13368652.386661,0
+KLAC.US,D,20030710,000000,29.2724,29.4426,28.9715,29.1843,12236354.204465,0
+KLAC.US,D,20030711,000000,29.1843,29.3495,28.4389,28.7498,12153304.186647,0
+KLAC.US,D,20030714,000000,29.501,30.6512,29.4426,30.2206,21230007.465615,0
+KLAC.US,D,20030715,000000,30.6512,31.151,30.2998,30.7908,27628883.888747,0
+KLAC.US,D,20030716,000000,31.2044,31.2134,30.281,31.0798,20520801.351986,0
+KLAC.US,D,20030717,000000,30.3681,30.6512,29.982,30.2503,17923805.886435,0
+KLAC.US,D,20030718,000000,30.2206,30.4017,29.8306,30.1711,13937640.431934,0
+KLAC.US,D,20030721,000000,30.0563,30.1038,29.5258,29.8068,11545534.612913,0
+KLAC.US,D,20030722,000000,30.3948,31.4519,30.3285,31.3926,24236048.74354,0
+KLAC.US,D,20030723,000000,31.4203,32.0824,31.0946,32.0576,16911299.446789,0
+KLAC.US,D,20030724,000000,32.1695,32.2002,31.2214,31.2905,17008776.6054,0
+KLAC.US,D,20030725,000000,30.7561,31.5103,30.5037,31.4767,16723801.172917,0
+KLAC.US,D,20030728,000000,31.5054,32.2873,31.2134,31.9597,13984031.569949,0
+KLAC.US,D,20030729,000000,31.9131,31.9131,30.9046,31.4519,15422843.85511,0
+KLAC.US,D,20030730,000000,31.4203,31.4638,30.6156,30.7432,11445892.37288,0
+KLAC.US,D,20030731,000000,31.1313,31.7983,30.9887,31.0015,13653789.467778,0
+KLAC.US,D,20030801,000000,30.8867,31.4826,30.663,31.3362,11806902.272365,0
+KLAC.US,D,20030804,000000,31.4015,31.8033,30.9293,31.5518,10812191.32697,0
+KLAC.US,D,20030805,000000,31.547,31.5568,30.3404,30.3582,11726189.087644,0
+KLAC.US,D,20030806,000000,30.3582,30.7481,30.1038,30.1839,13398738.228792,0
+KLAC.US,D,20030807,000000,30.1602,30.4611,29.5465,29.8682,12025786.649585,0
+KLAC.US,D,20030808,000000,30.0107,30.0107,28.7032,28.8359,15818017.183577,0
+KLAC.US,D,20030811,000000,28.9547,29.5911,28.8626,29.4881,11913907.607783,0
+KLAC.US,D,20030812,000000,29.4881,29.8445,29.1843,29.7703,9949951.439036,0
+KLAC.US,D,20030813,000000,29.8365,31.5638,29.69,31.3362,25547945.632811,0
+KLAC.US,D,20030814,000000,31.2668,31.2668,30.7481,31.2134,13062655.559331,0
+KLAC.US,D,20030815,000000,31.2134,31.3926,30.9828,31.2094,4090667.2566632,0
+KLAC.US,D,20030818,000000,31.3619,32.8248,31.3302,32.804,16444318.763159,0
+KLAC.US,D,20030819,000000,32.8624,32.99,32.2982,32.8188,13157534.216112,0
+KLAC.US,D,20030820,000000,32.4635,33.0961,32.4229,32.6228,12179881.243065,0
+KLAC.US,D,20030821,000000,32.9574,33.6512,32.7188,33.6374,15876337.990952,0
+KLAC.US,D,20030822,000000,34.9321,35.2805,34.1105,34.2431,25902208.722337,0
+KLAC.US,D,20030825,000000,34.1353,34.4223,33.9046,34.1947,11506945.042209,0
+KLAC.US,D,20030826,000000,33.9442,34.5064,33.6235,34.454,12911892.948367,0
+KLAC.US,D,20030827,000000,34.4223,35.1587,34.0551,35.1202,14333668.477565,0
+KLAC.US,D,20030828,000000,35.2191,35.3518,34.6649,35.227,10270142.026938,0
+KLAC.US,D,20030829,000000,34.8054,35.7535,34.7787,35.6824,11536310.537603,0
+KLAC.US,D,20030902,000000,35.7031,35.7428,34.6489,35.0271,21324791.153824,0
+KLAC.US,D,20030903,000000,34.9974,35.0271,33.6919,33.9304,20303064.680084,0
+KLAC.US,D,20030904,000000,33.9304,35.0271,33.9304,34.754,18777213.697002,0
+KLAC.US,D,20030905,000000,34.6322,35.234,34.2571,34.7093,16824517.366079,0
+KLAC.US,D,20030908,000000,35.0093,35.234,34.5174,35.227,13653508.603274,0
+KLAC.US,D,20030909,000000,35.0617,35.2063,34.6599,34.6896,11341245.086945,0
+KLAC.US,D,20030910,000000,34.4707,34.4707,33.3107,33.3544,17624000.201875,0
+KLAC.US,D,20030911,000000,33.3801,34.0383,32.6367,33.8858,20022566.914828,0
+KLAC.US,D,20030912,000000,33.6711,34.0313,33.2336,33.967,13212576.587082,0
+KLAC.US,D,20030915,000000,34.0116,34.3382,33.2396,33.3107,11961619.213096,0
+KLAC.US,D,20030916,000000,33.4018,34.6649,33.1485,34.5381,15249388.806519,0
+KLAC.US,D,20030917,000000,34.4223,34.7677,34.1887,34.459,12279932.656209,0
+KLAC.US,D,20030918,000000,33.9987,34.1887,33.5384,34.0749,20637092.391256,0
+KLAC.US,D,20030919,000000,33.967,34.1887,33.6919,34.0116,10771526.591896,0
+KLAC.US,D,20030922,000000,33.3048,33.4315,32.4111,33.0722,12192390.826907,0
+KLAC.US,D,20030923,000000,33.0722,33.482,32.7991,33.4612,13201974.457148,0
+KLAC.US,D,20030924,000000,33.3622,33.575,31.7676,31.8033,14532179.064784,0
+KLAC.US,D,20030925,000000,31.9013,32.7021,31.6875,31.6965,16894345.535751,0
+KLAC.US,D,20030926,000000,31.7092,32.2309,30.9947,31.0866,17057966.285431,0
+KLAC.US,D,20030929,000000,31.0866,32.0706,31.0866,31.7806,16100753.782446,0
+KLAC.US,D,20030930,000000,31.5895,31.6321,30.8521,30.9698,15218135.052992,0
+KLAC.US,D,20031001,000000,31.2391,31.8093,30.9531,31.6795,13547587.324023,0
+KLAC.US,D,20031002,000000,31.6608,32.2556,31.4826,31.6024,12863886.334293,0
+KLAC.US,D,20031003,000000,32.3952,34.0808,32.316,33.6008,21777851.869258,0
+KLAC.US,D,20031006,000000,33.6137,33.6572,33.0673,33.4315,8907472.3113057,0
+KLAC.US,D,20031007,000000,33.0138,33.8314,32.9396,33.7265,14141762.247442,0
+KLAC.US,D,20031008,000000,33.8175,34.3896,33.3741,34.1353,13913450.723813,0
+KLAC.US,D,20031009,000000,34.7827,35.4111,34.4094,34.8608,17142111.472761,0
+KLAC.US,D,20031010,000000,34.7934,35.227,34.5549,35.1706,10586251.997079,0
+KLAC.US,D,20031013,000000,35.4111,35.7091,34.7253,34.8796,12084639.887156,0
+KLAC.US,D,20031014,000000,34.7223,35.3557,34.459,35.2992,10284978.340841,0
+KLAC.US,D,20031015,000000,35.9544,36.4138,35.6824,36.0298,20650618.3409,0
+KLAC.US,D,20031016,000000,35.7535,36.3198,35.6397,36.3198,10988360.052043,0
+KLAC.US,D,20031017,000000,36.4514,36.4929,34.9449,35.1142,12810232.120987,0
+KLAC.US,D,20031020,000000,35.0518,35.5526,34.8172,35.5526,11537335.99614,0
+KLAC.US,D,20031021,000000,35.9822,36.102,35.623,36.0119,10321428.087722,0
+KLAC.US,D,20031022,000000,35.5329,35.6397,34.8361,34.843,11126063.4738,0
+KLAC.US,D,20031023,000000,31.6608,32.1952,31.5954,32.0824,35229343.120207,0
+KLAC.US,D,20031024,000000,32.0824,32.4051,31.4203,32.0359,13552902.533246,0
+KLAC.US,D,20031027,000000,32.4111,32.51,31.826,32.3299,10570971.149428,0
+KLAC.US,D,20031028,000000,32.9456,34.8915,32.8673,34.7163,23837496.958575,0
+KLAC.US,D,20031029,000000,34.5064,34.8668,34.2431,34.6599,14452813.625569,0
+KLAC.US,D,20031030,000000,35.0459,35.1092,34.0254,34.0442,13832337.458718,0
+KLAC.US,D,20031031,000000,34.1996,34.5451,33.9502,34.3749,9143623.793796,0
+KLAC.US,D,20031103,000000,34.6539,35.7428,34.5748,35.5141,13191650.160807,0
+KLAC.US,D,20031104,000000,35.2765,35.7902,35.0518,35.3992,10538643.442772,0
+KLAC.US,D,20031105,000000,35.5002,35.8576,35.1706,35.6764,10370741.024839,0
+KLAC.US,D,20031106,000000,35.8358,36.6127,35.4943,36.5415,15557350.675086,0
+KLAC.US,D,20031107,000000,36.686,36.7622,35.7258,35.7308,11965125.978199,0
+KLAC.US,D,20031110,000000,35.6517,35.8199,34.8172,34.9212,9316419.11389,0
+KLAC.US,D,20031111,000000,34.9034,35.6517,34.843,35.4111,10630144.65336,0
+KLAC.US,D,20031112,000000,35.5526,36.1346,35.3121,36.0605,11099986.517851,0
+KLAC.US,D,20031113,000000,35.8873,36.0475,34.939,35.4695,12975034.92632,0
+KLAC.US,D,20031114,000000,35.3745,35.5646,34.0927,34.2521,11605854.811859,0
+KLAC.US,D,20031117,000000,34.0313,34.1729,33.285,33.8729,15741445.234858,0
+KLAC.US,D,20031118,000000,34.167,34.4391,33.2009,33.2216,12342320.947395,0
+KLAC.US,D,20031119,000000,33.4018,33.575,33.0544,33.3355,11339211.345039,0
+KLAC.US,D,20031120,000000,33.1545,33.774,32.6832,32.7743,12608989.671813,0
+KLAC.US,D,20031121,000000,33.008,33.4018,32.7308,33.0415,9968530.9291726,0
+KLAC.US,D,20031124,000000,33.4018,34.4223,33.2513,34.3075,10166829.352557,0
+KLAC.US,D,20031125,000000,34.3075,35.3121,34.1778,34.8796,11312750.473579,0
+KLAC.US,D,20031126,000000,34.9974,35.1894,33.9729,34.454,12142814.200454,0
+KLAC.US,D,20031128,000000,34.2718,35.2063,34.2718,35.131,4463459.3211273,0
+KLAC.US,D,20031201,000000,35.4111,35.8012,34.7827,35.4052,13349921.350929,0
+KLAC.US,D,20031202,000000,35.5329,35.7091,34.9905,35.3121,11003443.89042,0
+KLAC.US,D,20031203,000000,35.5141,36.0892,34.8222,34.9687,18497871.719496,0
+KLAC.US,D,20031204,000000,34.9687,35.1834,33.5315,34.459,13297054.164421,0
+KLAC.US,D,20031205,000000,34.0254,34.3005,33.1899,33.3851,11968102.333716,0
+KLAC.US,D,20031208,000000,33.2653,33.7513,32.8673,33.297,9530858.153611,0
+KLAC.US,D,20031209,000000,33.4919,33.6176,31.826,31.931,14851621.01744,0
+KLAC.US,D,20031210,000000,32.122,32.61,31.6538,32.2378,16860964.082048,0
+KLAC.US,D,20031211,000000,32.118,33.8789,32.0983,33.6137,17109335.19114,0
+KLAC.US,D,20031212,000000,33.774,34.2105,33.3851,34.1224,12809389.52747,0
+KLAC.US,D,20031215,000000,34.8855,34.9449,33.4018,33.4919,18126289.999196,0
+KLAC.US,D,20031216,000000,33.5226,33.7206,32.2982,33.0614,21394313.20139,0
+KLAC.US,D,20031217,000000,33.0673,33.3414,32.4803,32.6228,14945470.17447,0
+KLAC.US,D,20031218,000000,32.7991,33.6374,32.707,33.4612,13208483.845671,0
+KLAC.US,D,20031219,000000,33.6077,33.9175,33.1208,33.3414,14596428.335896,0
+KLAC.US,D,20031222,000000,33.1899,33.8482,33.1365,33.7206,7595994.6981859,0
+KLAC.US,D,20031223,000000,33.6641,34.3223,33.582,34.0056,7249799.8962196,0
+KLAC.US,D,20031224,000000,33.9769,34.4173,33.9106,33.9502,2865339.2739639,0
+KLAC.US,D,20031226,000000,34.069,34.2431,33.8729,33.961,1420924.8532496,0
+KLAC.US,D,20031229,000000,34.1778,34.6095,33.7027,34.5855,7863711.1078288,0
+KLAC.US,D,20031230,000000,34.6212,35.0954,34.4817,35.0142,9666494.4934319,0
+KLAC.US,D,20031231,000000,35.1587,35.3309,34.7024,35.1379,8071580.1407874,0
+KLAC.US,D,20040102,000000,35.2934,35.3468,33.7027,33.8729,13150366.109396,0
+KLAC.US,D,20040105,000000,34.3382,35.7902,34.2718,35.5586,17886668.122544,0
+KLAC.US,D,20040106,000000,35.4873,35.5873,34.8855,35.3805,12128026.381143,0
+KLAC.US,D,20040107,000000,35.234,35.2805,34.754,35.1587,11049667.317974,0
+KLAC.US,D,20040108,000000,35.3369,35.7952,34.9637,35.6824,11568939.314844,0
+KLAC.US,D,20040109,000000,35.3992,37.2115,35.1706,36.4989,20827075.002606,0
+KLAC.US,D,20040112,000000,36.39,37.5729,36.0119,37.5729,12414701.144913,0
+KLAC.US,D,20040113,000000,37.5511,37.5511,36.1861,36.5306,14028638.511141,0
+KLAC.US,D,20040114,000000,36.4989,36.6424,35.8923,36.3791,11644348.403686,0
+KLAC.US,D,20040115,000000,35.9941,37.368,35.9891,37.0206,17442569.81369,0
+KLAC.US,D,20040116,000000,36.9146,37.4036,36.4929,37.2729,10336506.874578,0
+KLAC.US,D,20040120,000000,37.2056,37.7065,36.8047,37.5273,8755547.850768,0
+KLAC.US,D,20040121,000000,37.357,37.368,36.3673,36.9146,11505051.732555,0
+KLAC.US,D,20040122,000000,37.0383,37.657,36.3544,36.4989,14577556.867911,0
+KLAC.US,D,20040123,000000,36.9275,37.1254,34.9449,35.1706,22399374.711031,0
+KLAC.US,D,20040126,000000,35.1023,36.0119,35.039,35.8923,14432386.289459,0
+KLAC.US,D,20040127,000000,35.2637,35.8576,34.741,34.8727,16685980.44354,0
+KLAC.US,D,20040128,000000,35.234,35.3518,34.0313,34.3155,15893495.983393,0
+KLAC.US,D,20040129,000000,34.5114,34.6836,33.3622,34.2055,16141317.48712,0
+KLAC.US,D,20040130,000000,34.3075,34.5678,33.8245,34.2254,11276430.045606,0
+KLAC.US,D,20040202,000000,34.2946,34.454,33.2513,33.4682,14640163.384756,0
+KLAC.US,D,20040203,000000,33.6374,34.2649,33.4682,33.967,13950149.005473,0
+KLAC.US,D,20040204,000000,33.6344,33.8175,33.1662,33.285,11654066.51764,0
+KLAC.US,D,20040205,000000,33.5166,33.9442,33.3287,33.6849,10033371.228111,0
+KLAC.US,D,20040206,000000,33.8047,34.5748,33.7433,34.5114,10400684.414108,0
+KLAC.US,D,20040209,000000,34.4707,34.6095,33.7334,33.7562,8303732.8401368,0
+KLAC.US,D,20040210,000000,33.8314,33.9868,33.3414,33.4859,9057127.6291112,0
+KLAC.US,D,20040211,000000,33.6137,34.167,33.5573,33.967,8973391.6148915,0
+KLAC.US,D,20040212,000000,33.8858,34.1481,33.4315,33.4425,5986580.4628639,0
+KLAC.US,D,20040213,000000,33.4612,33.8245,32.4695,32.615,11955772.58398,0
+KLAC.US,D,20040217,000000,33.0722,33.4612,32.8317,33.3801,7784370.9262129,0
+KLAC.US,D,20040218,000000,33.285,33.6512,33.1365,33.2712,7616094.6958078,0
+KLAC.US,D,20040219,000000,34.5114,34.748,33.3157,33.3622,17961249.772429,0
+KLAC.US,D,20040220,000000,33.2138,33.4552,32.8673,33.1257,12043146.702821,0
+KLAC.US,D,20040223,000000,33.1306,33.285,31.9914,32.2675,11321575.478818,0
+KLAC.US,D,20040224,000000,32.1517,32.8892,32.0359,32.1952,15298077.375778,0
+KLAC.US,D,20040225,000000,32.3704,32.6832,32.021,32.4001,12974604.536826,0
+KLAC.US,D,20040226,000000,32.2982,32.7377,31.6202,32.4575,15483882.380184,0
+KLAC.US,D,20040227,000000,32.5873,32.6773,31.4519,31.6371,14181208.555919,0
+KLAC.US,D,20040301,000000,31.7092,32.2616,31.2945,32.1587,12256147.069678,0
+KLAC.US,D,20040302,000000,32.2438,32.8624,32.0576,32.1101,14645748.345141,0
+KLAC.US,D,20040303,000000,32.2616,32.4001,31.2341,31.2738,15762354.485965,0
+KLAC.US,D,20040304,000000,31.3302,32.0537,31.3005,31.9597,10350827.933452,0
+KLAC.US,D,20040305,000000,31.5331,32.4278,31.3005,31.9597,16300406.01316,0
+KLAC.US,D,20040308,000000,32.3527,32.5309,31.054,31.2856,14249724.340726,0
+KLAC.US,D,20040309,000000,31.3242,31.6965,31.054,31.5954,15514511.765854,0
+KLAC.US,D,20040310,000000,31.6925,31.9914,31.1203,31.4589,18917112.509302,0
+KLAC.US,D,20040311,000000,31.3926,32.0537,31.1817,31.2094,16029333.373704,0
+KLAC.US,D,20040312,000000,31.4767,31.9201,31.4767,31.8677,9978749.1435958,0
+KLAC.US,D,20040315,000000,31.7222,31.7983,31.0362,31.1381,10938750.085558,0
+KLAC.US,D,20040316,000000,31.3926,31.5004,30.5175,31.2134,15284386.746586,0
+KLAC.US,D,20040317,000000,31.4519,31.8093,31.3005,31.6321,10702860.271797,0
+KLAC.US,D,20040318,000000,31.6142,31.9914,31.0946,31.3005,13778418.545771,0
+KLAC.US,D,20040319,000000,31.1737,31.1817,29.7474,29.7999,20945412.917734,0
+KLAC.US,D,20040322,000000,29.4288,30.0771,29.3258,29.7831,19011369.829137,0
+KLAC.US,D,20040323,000000,30.0147,30.2108,29.4119,29.69,14307769.335114,0
+KLAC.US,D,20040324,000000,29.7761,30.5621,29.6029,30.3344,13689438.043607,0
+KLAC.US,D,20040325,000000,30.5879,30.8739,30.281,30.8115,13328848.430576,0
+KLAC.US,D,20040326,000000,30.7373,31.1065,30.4838,30.67,11036584.891776,0
+KLAC.US,D,20040329,000000,30.8452,31.2539,30.4364,30.7621,11106075.61992,0
+KLAC.US,D,20040330,000000,30.5928,30.7194,30.1255,30.4245,10659704.127117,0
+KLAC.US,D,20040331,000000,30.5819,30.6779,30.1038,30.1771,7574783.3661893,0
+KLAC.US,D,20040401,000000,30.2879,31.0798,30.1711,30.6779,8423097.2241045,0
+KLAC.US,D,20040402,000000,31.5291,32.2616,31.4015,32.2131,17173629.925931,0
+KLAC.US,D,20040405,000000,32.1587,32.3952,31.8142,32.3407,8318173.1148797,0
+KLAC.US,D,20040406,000000,31.9735,32.0359,31.4638,31.8033,9765522.4686471,0
+KLAC.US,D,20040407,000000,31.8093,31.9548,31.0866,31.5163,9147957.9978572,0
+KLAC.US,D,20040408,000000,31.9597,32.1033,31.343,31.5291,8241190.9827461,0
+KLAC.US,D,20040412,000000,31.6251,32.0537,31.2214,31.9982,7113831.1663903,0
+KLAC.US,D,20040413,000000,32.0102,32.1398,31.4826,31.4886,9454717.6046903,0
+KLAC.US,D,20040414,000000,31.3005,31.9369,31.151,31.2945,9017503.5071342,0
+KLAC.US,D,20040415,000000,31.3619,31.6538,30.0504,30.4463,12550745.647541,0
+KLAC.US,D,20040416,000000,30.1038,30.1771,29.2229,29.3714,16091103.358857,0
+KLAC.US,D,20040419,000000,29.4664,30.1325,29.3258,30.0711,9959891.8198655,0
+KLAC.US,D,20040420,000000,29.9474,30.1255,28.6359,28.6359,12253712.237094,0
+KLAC.US,D,20040421,000000,28.8428,29.204,28.4499,29.0031,15664504.525187,0
+KLAC.US,D,20040422,000000,26.6781,28.3598,26.6781,27.6936,42723673.960102,0
+KLAC.US,D,20040423,000000,27.76,28.2103,27.4858,27.9629,11422616.989859,0
+KLAC.US,D,20040426,000000,28.0609,28.1381,26.882,27.1067,11488974.765371,0
+KLAC.US,D,20040427,000000,26.978,27.3026,26.5485,26.6712,15979996.189293,0
+KLAC.US,D,20040428,000000,26.5346,26.8701,25.8626,25.9991,19679720.260242,0
+KLAC.US,D,20040429,000000,26.0071,26.1703,24.6649,25.1489,27126075.805486,0
+KLAC.US,D,20040430,000000,25.1914,25.7715,24.9351,25.0291,15896863.326547,0
+KLAC.US,D,20040503,000000,24.9677,25.8456,24.5361,25.1677,15936006.543832,0
+KLAC.US,D,20040504,000000,25.4508,26.2881,25.3339,25.905,19013733.940443,0
+KLAC.US,D,20040505,000000,26.0495,26.0495,25.4072,25.7843,11610446.643435,0
+KLAC.US,D,20040506,000000,25.5537,26.0071,25.1489,25.8456,11714759.518752,0
+KLAC.US,D,20040507,000000,25.8626,26.5009,25.721,25.8219,15560122.949198,0
+KLAC.US,D,20040510,000000,25.7982,26.3129,25.6408,26.0139,17442715.297462,0
+KLAC.US,D,20040511,000000,26.301,26.782,26.1396,26.7524,13084119.467322,0
+KLAC.US,D,20040512,000000,26.5613,26.6603,25.426,26.1703,15453241.88117,0
+KLAC.US,D,20040513,000000,25.9881,26.589,25.8873,26.2832,12285997.510983,0
+KLAC.US,D,20040514,000000,26.8305,26.9147,26.1506,26.2377,17488082.997549,0
+KLAC.US,D,20040517,000000,25.7675,26.6276,25.6764,26.1456,13132531.21329,0
+KLAC.US,D,20040518,000000,26.5306,27.0335,26.4574,26.7652,11424270.857469,0
+KLAC.US,D,20040519,000000,27.0987,27.9262,26.8117,27.0393,19929547.217365,0
+KLAC.US,D,20040520,000000,27.1294,27.4007,26.8187,27.0266,12006209.989422,0
+KLAC.US,D,20040521,000000,27.1254,27.4571,26.6227,26.786,13456378.091285,0
+KLAC.US,D,20040524,000000,27.0096,27.068,26.5663,26.882,9629682.0474228,0
+KLAC.US,D,20040525,000000,26.7286,27.7422,26.3356,27.5927,11140672.469308,0
+KLAC.US,D,20040526,000000,27.4571,28.1193,27.2669,27.9322,8958730.0835777,0
+KLAC.US,D,20040527,000000,28.1133,28.4736,27.9956,28.4271,11990244.155674,0
+KLAC.US,D,20040528,000000,28.7162,29.0497,28.4913,28.918,8098683.5655778,0
+KLAC.US,D,20040601,000000,28.7032,28.8784,28.4122,28.6359,9554864.9967119,0
+KLAC.US,D,20040602,000000,28.6359,28.6359,27.4511,27.6471,13709725.957768,0
+KLAC.US,D,20040603,000000,27.6085,27.7996,27.2909,27.4858,11739446.29643,0
+KLAC.US,D,20040604,000000,27.9956,28.2954,27.7897,27.7936,7910903.4168973,0
+KLAC.US,D,20040607,000000,28.1193,28.8497,28.0609,28.7439,8054869.7130082,0
+KLAC.US,D,20040608,000000,28.5755,28.6665,28.2627,28.5884,7376118.2024608,0
+KLAC.US,D,20040609,000000,28.4608,28.5093,27.6689,27.7372,7811858.2665145,0
+KLAC.US,D,20040610,000000,28.1193,28.1905,27.5284,27.663,8388563.0135635,0
+KLAC.US,D,20040614,000000,27.5065,27.5065,26.8978,27.2345,9700868.0656406,0
+KLAC.US,D,20040615,000000,27.5521,27.856,27.4334,27.7045,8333524.6838099,0
+KLAC.US,D,20040616,000000,27.6471,27.6986,27.3493,27.6085,6066205.5502013,0
+KLAC.US,D,20040617,000000,27.4858,27.4928,26.5306,26.8187,9570568.151426,0
+KLAC.US,D,20040618,000000,26.6127,27.1344,26.4692,26.9147,10733530.069627,0
+KLAC.US,D,20040621,000000,27.0096,27.2125,26.4881,26.6177,6580011.8025558,0
+KLAC.US,D,20040622,000000,26.7702,27.6273,26.5485,27.5749,9816620.6128906,0
+KLAC.US,D,20040623,000000,27.6402,28.5567,27.3433,28.5093,10306673.608442,0
+KLAC.US,D,20040624,000000,28.4271,28.8121,28.1262,28.2579,8518549.7335452,0
+KLAC.US,D,20040625,000000,28.2579,28.9061,28.245,28.7933,7939061.5990395,0
+KLAC.US,D,20040628,000000,29.0438,29.112,28.2697,28.3528,7920203.2650053,0
+KLAC.US,D,20040629,000000,28.4499,29.6099,28.3668,29.4881,9801618.6091365,0
+KLAC.US,D,20040630,000000,29.4664,29.8603,29.1655,29.6366,9337796.1357389,0
+KLAC.US,D,20040701,000000,29.507,29.5317,27.9836,28.3074,11806673.943666,0
+KLAC.US,D,20040702,000000,28.2816,28.3024,27.4571,27.7897,8805617.505563,0
+KLAC.US,D,20040706,000000,27.5462,27.6689,26.4692,26.7989,11465977.215942,0
+KLAC.US,D,20040707,000000,26.8305,27.3829,26.8117,26.9899,8945049.5574254,0
+KLAC.US,D,20040708,000000,26.9662,27.659,26.9216,27.1771,10215204.727583,0
+KLAC.US,D,20040709,000000,27.4729,27.9055,27.4451,27.6343,7173520.935654,0
+KLAC.US,D,20040712,000000,26.9216,26.9216,26.1396,26.7771,14703233.631127,0
+KLAC.US,D,20040713,000000,26.8899,27.1531,25.6408,26.0071,23457668.126911,0
+KLAC.US,D,20040714,000000,24.9747,25.2825,23.8928,24.0096,30065096.54849,0
+KLAC.US,D,20040715,000000,24.2175,24.4096,23.9315,23.9462,13009993.464531,0
+KLAC.US,D,20040716,000000,24.3332,24.4144,23.6058,23.6226,13048907.342812,0
+KLAC.US,D,20040719,000000,23.876,24.5293,23.8007,24.17,11802019.473244,0
+KLAC.US,D,20040720,000000,24.2382,25.1053,24.17,25.1053,11410430.703288,0
+KLAC.US,D,20040721,000000,25.2053,25.2221,23.9462,23.9522,11911836.48463,0
+KLAC.US,D,20040722,000000,24.1224,24.6926,23.8324,24.2382,17013615.961449,0
+KLAC.US,D,20040723,000000,24.0799,24.2095,23.1148,23.2653,11764610.947888,0
+KLAC.US,D,20040726,000000,23.3237,23.486,22.8773,23.0971,12629135.133114,0
+KLAC.US,D,20040727,000000,23.0732,23.2782,22.6526,23.101,16695170.168514,0
+KLAC.US,D,20040728,000000,22.8941,22.996,22.32,22.6951,18439228.625152,0
+KLAC.US,D,20040729,000000,23.0138,23.6157,22.9376,23.297,16713335.434021,0
+KLAC.US,D,20040730,000000,23.8571,25.2577,23.7938,24.745,25266089.008707,0
+KLAC.US,D,20040802,000000,24.6115,24.7054,24.1868,24.4026,10766064.888596,0
+KLAC.US,D,20040803,000000,24.3462,24.3847,23.6869,23.7681,7976584.2887444,0
+KLAC.US,D,20040804,000000,23.876,24.4026,23.7097,24.264,12664644.286993,0
+KLAC.US,D,20040805,000000,24.358,24.5738,23.8701,23.9353,10208818.596145,0
+KLAC.US,D,20040806,000000,23.6058,23.7681,22.8654,23.0367,13003937.702493,0
+KLAC.US,D,20040809,000000,23.1198,23.3721,22.9247,22.9247,6335304.0556847,0
+KLAC.US,D,20040810,000000,23.1475,23.3939,22.9703,23.0425,8859197.9666779,0
+KLAC.US,D,20040811,000000,22.4011,22.4259,21.6786,21.9201,16116258.91758,0
+KLAC.US,D,20040812,000000,21.8043,22.2448,21.2174,21.4223,12034292.398767,0
+KLAC.US,D,20040813,000000,21.5401,21.6371,21.0224,21.4757,9102878.2344046,0
+KLAC.US,D,20040816,000000,21.5845,21.9785,21.5638,21.7311,7127706.68121,0
+KLAC.US,D,20040817,000000,22.0646,22.3102,21.8707,21.94,7721698.7396092,0
+KLAC.US,D,20040818,000000,21.7756,22.7486,21.7311,22.7258,12903020.45884,0
+KLAC.US,D,20040819,000000,22.604,22.6694,22.1121,22.3437,8242115.410885,0
+KLAC.US,D,20040820,000000,22.4468,22.7377,22.1171,22.5081,8107722.7552598,0
+KLAC.US,D,20040823,000000,22.5319,23.0782,22.5081,22.6694,7512202.1069434,0
+KLAC.US,D,20040824,000000,22.713,22.8515,22.027,22.2141,9430517.7935298,0
+KLAC.US,D,20040825,000000,22.1715,22.7812,21.9855,22.6337,9038012.6778669,0
+KLAC.US,D,20040826,000000,22.5616,22.6337,22.3329,22.5081,6309591.8194705,0
+KLAC.US,D,20040827,000000,23.002,23.101,22.7437,22.9247,7182652.0629978,0
+KLAC.US,D,20040830,000000,22.8258,22.9901,22.4794,22.4794,5825980.5220759,0
+KLAC.US,D,20040831,000000,22.4536,22.5734,21.8776,22.4259,10495500.432044,0
+KLAC.US,D,20040901,000000,22.2903,23.2099,22.2863,22.9089,13167491.77211,0
+KLAC.US,D,20040902,000000,22.806,23.0782,22.6337,23.0425,6196525.6704953,0
+KLAC.US,D,20040903,000000,22.4378,22.806,21.9983,22.0696,11803488.455226,0
+KLAC.US,D,20040907,000000,22.3497,22.4011,21.7579,21.9657,7862037.0341388,0
+KLAC.US,D,20040908,000000,21.9103,22.622,21.833,22.3032,10240540.120414,0
+KLAC.US,D,20040909,000000,22.6337,23.4583,22.4536,23.283,19984822.968552,0
+KLAC.US,D,20040910,000000,23.2593,23.9928,23.0188,23.8988,16428453.95981,0
+KLAC.US,D,20040913,000000,24.0225,24.3263,23.7256,23.8928,14109582.045168,0
+KLAC.US,D,20040914,000000,23.8512,24.3402,23.7562,24.17,10239504.558838,0
+KLAC.US,D,20040915,000000,23.8512,23.9175,23.4128,23.5276,9886152.763498,0
+KLAC.US,D,20040916,000000,23.6484,23.9977,23.4405,23.6117,6245961.8646966,0
+KLAC.US,D,20040917,000000,23.7374,23.9462,23.3851,23.9403,11100931.15207,0
+KLAC.US,D,20040920,000000,23.6552,25.0885,23.5998,24.9351,16584124.627493,0
+KLAC.US,D,20040921,000000,24.9093,25.1489,24.6976,25.0825,12045019.806394,0
+KLAC.US,D,20040922,000000,24.7707,24.8786,24.0977,24.4273,8543696.1995322,0
+KLAC.US,D,20040923,000000,24.454,24.8381,24.1413,24.6035,9443559.8075685,0
+KLAC.US,D,20040924,000000,24.6767,24.8489,23.9265,24.0561,10177893.19141,0
+KLAC.US,D,20040927,000000,23.7622,24.2036,23.6157,23.7681,8635278.2344369,0
+KLAC.US,D,20040928,000000,23.9056,23.9265,23.3544,23.7028,9250724.0977871,0
+KLAC.US,D,20040929,000000,23.8156,24.46,23.7028,24.264,9882116.59911,0
+KLAC.US,D,20040930,000000,24.3402,25.1786,24.2689,24.8945,15851255.174115,0
+KLAC.US,D,20041001,000000,25.4606,26.1327,25.3568,26.0338,12795879.74269,0
+KLAC.US,D,20041004,000000,26.3465,26.6346,25.9704,26.0417,12340864.089061,0
+KLAC.US,D,20041005,000000,25.9824,26.2881,25.6884,26.2129,13048491.097573,0
+KLAC.US,D,20041006,000000,26.1327,26.1506,25.521,25.9941,13943134.464961,0
+KLAC.US,D,20041007,000000,25.8943,26.396,25.721,25.8032,9612120.9436951,0
+KLAC.US,D,20041008,000000,25.6111,25.625,24.5608,24.7283,14610319.005276,0
+KLAC.US,D,20041011,000000,24.7283,24.9747,24.3521,24.8846,8644633.6492638,0
+KLAC.US,D,20041012,000000,24.4096,24.8311,24.2739,24.7915,10675007.201456,0
+KLAC.US,D,20041013,000000,25.3568,25.618,25.1053,25.5072,18923434.99159,0
+KLAC.US,D,20041014,000000,24.9994,25.1786,24.163,24.3195,14888650.678805,0
+KLAC.US,D,20041015,000000,24.3976,24.5471,24.0601,24.1491,14072373.56,0
+KLAC.US,D,20041018,000000,24.0096,24.4213,23.6671,24.4144,10314118.538448,0
+KLAC.US,D,20041019,000000,24.5848,25.1102,24.5608,24.6392,13230321.566134,0
+KLAC.US,D,20041020,000000,24.4837,25.1232,24.1046,24.8489,14158508.03586,0
+KLAC.US,D,20041021,000000,25.1914,26.2832,24.8786,25.8149,18952835.847623,0
+KLAC.US,D,20041022,000000,26.9899,27.6026,26.1079,26.1149,23296445.838874,0
+KLAC.US,D,20041025,000000,26.1872,26.8236,26.0208,26.589,11253708.309164,0
+KLAC.US,D,20041026,000000,26.6177,26.691,26.0417,26.4415,8808698.9326927,0
+KLAC.US,D,20041027,000000,26.4624,27.2966,26.3594,27.2789,12582523.748833,0
+KLAC.US,D,20041028,000000,27.2077,27.5927,26.9829,27.1988,11167224.268127,0
+KLAC.US,D,20041029,000000,27.3829,27.4997,26.8899,27.3283,8727574.5542536,0
+KLAC.US,D,20041101,000000,27.2195,27.4858,27.068,27.2345,5532790.3079577,0
+KLAC.US,D,20041102,000000,26.8771,27.6085,26.8503,27.4067,10977202.254921,0
+KLAC.US,D,20041103,000000,28.0361,28.0846,26.9216,27.0226,13468793.716859,0
+KLAC.US,D,20041104,000000,26.4099,27.075,26.1703,26.9147,14922820.169611,0
+KLAC.US,D,20041105,000000,27.1988,27.4928,26.9424,27.3026,9195040.1837922,0
+KLAC.US,D,20041108,000000,27.2195,27.5581,27.1591,27.2859,5514643.2279231,0
+KLAC.US,D,20041109,000000,27.2125,27.3086,26.8117,27.087,8394862.25886,0
+KLAC.US,D,20041110,000000,26.9028,26.9097,25.9991,26.0792,13487142.857689,0
+KLAC.US,D,20041111,000000,26.1327,26.5732,25.9477,26.4881,8308337.8056638,0
+KLAC.US,D,20041112,000000,26.4099,26.6653,26.0268,26.6603,7565182.4474961,0
+KLAC.US,D,20041115,000000,26.6059,27.6026,26.4692,27.4334,9639711.3350023,0
+KLAC.US,D,20041116,000000,27.2966,27.4571,26.9147,27.2739,7573917.5356811,0
+KLAC.US,D,20041117,000000,27.6026,28.542,27.563,28.2242,15017080.520358,0
+KLAC.US,D,20041118,000000,27.5927,28.3024,27.3393,28.2767,16150642.592829,0
+KLAC.US,D,20041119,000000,27.8481,27.9836,27.4126,27.5412,7848566.6512139,0
+KLAC.US,D,20041122,000000,27.4928,27.563,27.0631,27.4511,5947430.1734521,0
+KLAC.US,D,20041123,000000,27.3393,27.76,27.1918,27.2909,6436070.7640441,0
+KLAC.US,D,20041124,000000,27.3493,27.659,27.3343,27.5976,4367172.3006017,0
+KLAC.US,D,20041126,000000,27.5145,27.6986,27.368,27.368,1621463.1205514,0
+KLAC.US,D,20041129,000000,27.5868,27.755,27.1591,27.3235,5836279.5608172,0
+KLAC.US,D,20041130,000000,27.3433,27.4393,26.9493,27.0463,8195367.6355664,0
+KLAC.US,D,20041201,000000,27.2859,28.5944,27.2452,28.5944,10420033.755875,0
+KLAC.US,D,20041202,000000,28.4389,28.8992,28.3123,28.3965,10562177.463611,0
+KLAC.US,D,20041203,000000,29.3545,29.9246,29.3218,29.3714,17943307.784102,0
+KLAC.US,D,20041206,000000,29.2724,29.5782,29.016,29.405,7073440.2236947,0
+KLAC.US,D,20041207,000000,29.4545,29.6218,28.529,28.5627,8593105.1155261,0
+KLAC.US,D,20041208,000000,28.4072,28.4539,28.0025,28.1608,9327394.0459919,0
+KLAC.US,D,20041209,000000,27.6214,28.2024,27.2739,27.9144,12866359.558427,0
+KLAC.US,D,20041210,000000,27.6165,28.0203,27.5868,27.7115,6411726.479415,0
+KLAC.US,D,20041213,000000,27.9322,28.0025,27.4729,27.8233,5495611.1216049,0
+KLAC.US,D,20041214,000000,27.9698,28.4736,27.9094,28.4202,6818994.1567895,0
+KLAC.US,D,20041215,000000,28.5093,28.5627,27.9391,28.1381,6618115.4170474,0
+KLAC.US,D,20041216,000000,28.0609,28.3261,27.4729,27.6273,6980022.4664637,0
+KLAC.US,D,20041217,000000,27.4126,28.2697,27.3829,27.6857,8749448.645659,0
+KLAC.US,D,20041220,000000,27.6986,27.9005,27.1918,27.2739,6228442.1834319,0
+KLAC.US,D,20041221,000000,27.4393,27.7471,27.1988,27.6471,6639772.2930979,0
+KLAC.US,D,20041222,000000,27.368,27.8124,27.361,27.5065,4609246.1850049,0
+KLAC.US,D,20041223,000000,27.3829,27.6808,27.3493,27.4451,2694616.0873266,0
+KLAC.US,D,20041227,000000,27.5284,27.6026,27.0028,27.1067,4103439.51954,0
+KLAC.US,D,20041228,000000,27.2512,27.5145,26.8642,27.5145,4475040.4356153,0
+KLAC.US,D,20041229,000000,27.5205,28.0609,27.469,27.76,4185689.3766096,0
+KLAC.US,D,20041230,000000,27.7184,27.9519,27.6857,27.7471,2278383.9827644,0
+KLAC.US,D,20041231,000000,27.7184,28.043,27.6808,27.9569,2490797.3630116,0
+KLAC.US,D,20050103,000000,28.1084,28.2103,27.1591,27.1918,6729857.0575089,0
+KLAC.US,D,20050104,000000,27.368,27.4511,26.0398,26.3069,11583799.876042,0
+KLAC.US,D,20050105,000000,26.1456,26.6177,25.8813,25.8813,10623719.120065,0
+KLAC.US,D,20050106,000000,26.0398,26.2495,25.3884,25.3943,10331191.665356,0
+KLAC.US,D,20050107,000000,25.5666,26.1585,25.4508,25.7912,11361926.009354,0
+KLAC.US,D,20050110,000000,25.81,25.9604,25.3568,25.3568,8029271.6411436,0
+KLAC.US,D,20050111,000000,25.1607,25.5706,25.0291,25.4606,12409427.358153,0
+KLAC.US,D,20050112,000000,26.4297,26.8592,26.1209,26.6781,16489853.163402,0
+KLAC.US,D,20050113,000000,26.6969,26.7454,26.0665,26.0792,8947223.7315838,0
+KLAC.US,D,20050114,000000,26.2654,26.9721,26.1644,26.9532,12120995.675767,0
+KLAC.US,D,20050118,000000,26.8424,27.1474,26.7038,27.1474,7790874.2529127,0
+KLAC.US,D,20050119,000000,27.0523,27.1254,26.3178,26.3178,7890367.9782613,0
+KLAC.US,D,20050120,000000,26.1149,26.6553,25.8684,25.9941,13716480.850159,0
+KLAC.US,D,20050121,000000,26.2881,26.9721,26.1733,26.6553,15599148.971221,0
+KLAC.US,D,20050124,000000,26.6553,26.9028,26.2129,26.403,8193070.2043228,0
+KLAC.US,D,20050125,000000,26.7078,26.9532,26.5346,26.8642,8078522.9497172,0
+KLAC.US,D,20050126,000000,26.9829,27.6739,26.9028,27.5868,8020986.1382285,0
+KLAC.US,D,20050127,000000,27.563,28.0292,27.3343,28.0252,9305920.0349613,0
+KLAC.US,D,20050128,000000,27.9391,28.1014,27.3551,27.5342,8054563.5909033,0
+KLAC.US,D,20050131,000000,27.7897,28.0084,27.6026,27.76,6122011.7109774,0
+KLAC.US,D,20050201,000000,27.7253,28.3321,27.6402,28.239,7342013.37111,0
+KLAC.US,D,20050202,000000,28.1905,28.2627,27.856,28.1133,7351056.602008,0
+KLAC.US,D,20050203,000000,27.8748,28.1193,27.5145,27.8371,4896070.4737643,0
+KLAC.US,D,20050204,000000,27.7669,29.3031,27.7669,29.2604,12688849.149674,0
+KLAC.US,D,20050207,000000,29.0853,29.5584,28.9438,29.1051,8442703.1830817,0
+KLAC.US,D,20050208,000000,29.112,29.8257,29.0031,29.4773,9747039.9676923,0
+KLAC.US,D,20050209,000000,29.501,29.5188,28.6735,28.7162,7276405.2411492,0
+KLAC.US,D,20050210,000000,28.8864,29.2863,28.6231,29.0328,8254661.3656711,0
+KLAC.US,D,20050211,000000,28.9487,30.4205,28.7576,29.9533,14397751.048521,0
+KLAC.US,D,20050214,000000,29.8257,30.1147,29.5644,29.8495,8765717.5706004,0
+KLAC.US,D,20050215,000000,29.8969,30.6156,29.8909,30.3126,14297428.87391,0
+KLAC.US,D,20050216,000000,30.1147,30.4463,29.7941,30.1217,10603482.731407,0
+KLAC.US,D,20050217,000000,30.1542,30.3879,29.5119,29.7584,8295127.0708609,0
+KLAC.US,D,20050218,000000,29.4179,29.8198,29.1982,29.21,9219879.5173701,0
+KLAC.US,D,20050222,000000,28.9844,29.9039,28.8359,28.918,12525653.737968,0
+KLAC.US,D,20050223,000000,28.9903,29.2337,28.3965,28.6231,9802393.5122869,0
+KLAC.US,D,20050224,000000,28.6665,29.3545,28.4499,29.3218,11831898.203059,0
+KLAC.US,D,20050225,000000,29.2604,30.5334,29.2467,30.4958,14581275.796851,0
+KLAC.US,D,20050228,000000,30.3513,30.9481,29.405,29.6555,16351590.033241,0
+KLAC.US,D,20050301,000000,29.7941,30.3453,29.6316,30.0247,13231820.857236,0
+KLAC.US,D,20050302,000000,29.5713,29.9683,29.2793,29.3318,12422297.620516,0
+KLAC.US,D,20050303,000000,29.4881,29.501,28.522,28.8359,14159010.156937,0
+KLAC.US,D,20050304,000000,29.112,29.1922,28.3598,28.7498,14731318.061079,0
+KLAC.US,D,20050307,000000,28.83,29.5515,28.7805,29.2724,10366634.139172,0
+KLAC.US,D,20050308,000000,29.112,29.7177,28.9319,29.0031,10333448.684441,0
+KLAC.US,D,20050309,000000,29.0625,29.4881,28.7498,28.823,9062849.9908367,0
+KLAC.US,D,20050310,000000,28.8557,29.3842,28.5884,29.3842,9986812.379636,0
+KLAC.US,D,20050311,000000,29.3842,29.4357,27.9055,28.0609,15757095.853766,0
+KLAC.US,D,20050314,000000,28.0906,28.2242,27.7787,28.1905,8102848.0385709,0
+KLAC.US,D,20050315,000000,28.2697,28.3469,27.6689,27.7115,7813416.1552469,0
+KLAC.US,D,20050316,000000,27.5521,28.0906,27.1661,27.1848,11201194.729049,0
+KLAC.US,D,20050317,000000,27.2552,27.5205,27.1294,27.1344,8084073.5597668,0
+KLAC.US,D,20050318,000000,27.1661,27.3235,26.882,27.0563,7094017.0847938,0
+KLAC.US,D,20050321,000000,27.0563,27.4393,26.7405,27.0928,8770870.1208829,0
+KLAC.US,D,20050322,000000,27.068,27.4997,26.7454,26.8117,7992495.5660778,0
+KLAC.US,D,20050323,000000,26.7286,27.4451,26.7286,27.2195,8231958.8250045,0
+KLAC.US,D,20050324,000000,27.4393,27.8748,27.4194,27.5462,8220659.585326,0
+KLAC.US,D,20050328,000000,27.6214,28.0292,27.5205,27.5342,6873505.1078671,0
+KLAC.US,D,20050329,000000,27.3493,27.76,27.0156,27.1254,7983426.0672764,0
+KLAC.US,D,20050330,000000,27.2125,27.9629,27.1186,27.9629,9380403.6853598,0
+KLAC.US,D,20050331,000000,27.9519,27.9836,27.4997,27.6165,6176511.5487114,0
+KLAC.US,D,20050401,000000,27.8303,28.1084,27.1591,27.1591,8722846.3316414,0
+KLAC.US,D,20050404,000000,27.1711,27.2669,26.5306,26.7771,11456373.266337,0
+KLAC.US,D,20050405,000000,26.8592,27.1127,26.5168,26.6415,8686376.3786804,0
+KLAC.US,D,20050406,000000,26.8592,27.2512,26.6177,26.6227,8336959.7173316,0
+KLAC.US,D,20050407,000000,26.6781,27.2552,26.5732,27.2452,7812373.5215428,0
+KLAC.US,D,20050408,000000,27.1591,27.4928,26.9662,26.9662,5961161.2148032,0
+KLAC.US,D,20050411,000000,26.9662,27.1661,26.8642,27.0266,4871632.2308652,0
+KLAC.US,D,20050412,000000,26.9721,27.2789,26.5405,27.2402,8767018.8421227,0
+KLAC.US,D,20050413,000000,27.068,27.3176,25.4379,25.5666,21164513.500004,0
+KLAC.US,D,20050414,000000,25.7259,25.7478,24.7994,24.8381,17377317.310729,0
+KLAC.US,D,20050415,000000,24.4026,24.6262,24.0561,24.2244,16522240.477992,0
+KLAC.US,D,20050418,000000,24.3195,24.7915,24.2511,24.6451,9978333.9086613,0
+KLAC.US,D,20050419,000000,24.9559,25.0054,24.4273,24.6262,8103570.4059143,0
+KLAC.US,D,20050420,000000,25.3241,25.4191,24.4213,24.4421,11714613.024675,0
+KLAC.US,D,20050421,000000,24.8895,25.2458,24.6392,25.1677,8970965.8750428,0
+KLAC.US,D,20050422,000000,25.036,25.1419,24.4996,24.6262,6260211.191988,0
+KLAC.US,D,20050425,000000,24.8252,24.9866,24.5244,24.75,5761000.8011888,0
+KLAC.US,D,20050426,000000,24.5975,25.4013,24.3976,24.5541,10555872.156492,0
+KLAC.US,D,20050427,000000,24.4213,24.75,24.1541,24.3085,9056899.3004123,0
+KLAC.US,D,20050428,000000,24.1997,24.6866,23.9928,24.0225,10357206.992763,0
+KLAC.US,D,20050429,000000,23.3317,23.4909,22.4438,23.3791,22774942.080519,0
+KLAC.US,D,20050502,000000,23.5206,23.6929,23.3939,23.5276,7174059.4276737,0
+KLAC.US,D,20050503,000000,23.4266,23.7622,23.1633,23.3237,8719558.8025002,0
+KLAC.US,D,20050504,000000,23.4058,23.7374,23.3464,23.5939,8972523.7637752,0
+KLAC.US,D,20050505,000000,23.5346,23.9126,23.3544,23.4632,10926801.220421,0
+KLAC.US,D,20050506,000000,23.6157,23.6552,23.2523,23.6414,6482603.3446156,0
+KLAC.US,D,20050509,000000,23.6414,23.7146,23.3662,23.5593,4507833.892404,0
+KLAC.US,D,20050510,000000,23.4058,24.1284,23.4058,23.9799,12885592.715238,0
+KLAC.US,D,20050511,000000,24.0403,24.1591,23.7146,24.1541,8566193.6484913,0
+KLAC.US,D,20050512,000000,24.1284,24.4213,23.9928,24.1541,7671054.2218513,0
+KLAC.US,D,20050513,000000,24.2689,25.1786,24.2244,24.9024,11961186.802993,0
+KLAC.US,D,20050516,000000,24.8381,25.1855,24.75,25.1786,7114476.7506315,0
+KLAC.US,D,20050517,000000,25.0648,25.4715,24.9351,25.43,6348459.2237688,0
+KLAC.US,D,20050518,000000,25.3399,25.6942,25.0697,25.5666,10006249.617849,0
+KLAC.US,D,20050519,000000,25.5399,26.0792,25.4765,25.7478,9417501.0370904,0
+KLAC.US,D,20050520,000000,26.0139,26.2436,25.4656,26.1931,9674992.1601823,0
+KLAC.US,D,20050523,000000,26.1644,26.3406,25.7605,26.0792,10164996.661143,0
+KLAC.US,D,20050524,000000,25.9477,27.0463,25.9347,27.0226,12181581.584658,0
+KLAC.US,D,20050525,000000,26.8899,26.9899,26.4346,26.782,6690468.3363585,0
+KLAC.US,D,20050526,000000,26.9829,27.5976,26.8899,27.5689,10766217.444498,0
+KLAC.US,D,20050527,000000,27.4571,27.5205,27.0928,27.3493,5783811.4443809,0
+KLAC.US,D,20050531,000000,27.368,27.7253,27.1711,27.2552,8674310.3182835,0
+KLAC.US,D,20050601,000000,27.1848,27.6402,27.1067,27.1918,9312696.1437348,0
+KLAC.US,D,20050602,000000,27.068,28.1905,27.0393,28.1321,10164522.828577,0
+KLAC.US,D,20050603,000000,27.8371,27.8748,27.1474,27.2669,9839356.4935884,0
+KLAC.US,D,20050606,000000,27.1848,27.5521,26.9493,27.5284,6693321.4347894,0
+KLAC.US,D,20050607,000000,27.5521,27.9431,27.1404,27.1918,8625776.3255335,0
+KLAC.US,D,20050608,000000,27.3433,27.663,27.1591,27.4451,5911804.834616,0
+KLAC.US,D,20050609,000000,27.4067,27.8481,27.0028,27.7422,8889017.0885584,0
+KLAC.US,D,20050610,000000,27.6689,27.7897,27.1254,27.2669,5805698.6697381,0
+KLAC.US,D,20050613,000000,27.2669,27.6471,27.1591,27.4818,5464426.0687476,0
+KLAC.US,D,20050614,000000,27.5342,27.6085,27.1918,27.2452,5440070.6707747,0
+KLAC.US,D,20050615,000000,27.5521,27.5581,26.5732,27.3343,10330948.182097,0
+KLAC.US,D,20050616,000000,27.3343,27.9768,27.2345,27.5342,13213033.244479,0
+KLAC.US,D,20050617,000000,27.8867,28.0025,27.5342,27.9262,10714736.395047,0
+KLAC.US,D,20050620,000000,27.6521,27.8748,27.4818,27.755,5846450.2909534,0
+KLAC.US,D,20050621,000000,27.7897,28.3074,27.6857,27.8174,7419894.6737832,0
+KLAC.US,D,20050622,000000,27.9836,28.245,27.7936,28.0025,5381310.3811698,0
+KLAC.US,D,20050623,000000,27.9698,28.5755,27.6857,27.6986,9260971.6110256,0
+KLAC.US,D,20050624,000000,27.6739,27.7996,27.0463,27.0928,9360686.5929452,0
+KLAC.US,D,20050627,000000,27.0096,27.1771,26.7405,26.8701,6293579.5117395,0
+KLAC.US,D,20050628,000000,27.0156,27.2452,26.9097,27.1711,5178652.4961243,0
+KLAC.US,D,20050629,000000,27.1344,27.2739,26.2951,26.3356,8480110.6981332,0
+KLAC.US,D,20050630,000000,26.4099,26.6712,26.1872,26.2169,7120389.0495048,0
+KLAC.US,D,20050701,000000,26.2238,26.4247,26.1149,26.1703,3610006.0468812,0
+KLAC.US,D,20050705,000000,26.0723,26.7286,26.0495,26.6276,6666215.9893912,0
+KLAC.US,D,20050706,000000,26.5405,27.2345,26.5306,26.9532,9150248.356973,0
+KLAC.US,D,20050707,000000,26.7078,27.2739,26.6603,27.2265,9942830.8166063,0
+KLAC.US,D,20050708,000000,27.2077,27.7936,26.9424,27.7897,6935186.1862695,0
+KLAC.US,D,20050711,000000,27.8935,28.4034,27.7897,28.4034,8821113.5479618,0
+KLAC.US,D,20050712,000000,28.3123,29.0378,28.2103,28.7162,12874217.702762,0
+KLAC.US,D,20050713,000000,28.542,29.0091,28.2954,28.8784,12182900.031348,0
+KLAC.US,D,20050714,000000,29.112,29.4486,28.823,29.2981,11206546.309214,0
+KLAC.US,D,20050715,000000,29.405,29.405,28.7241,29.0912,7657349.4484036,0
+KLAC.US,D,20050718,000000,28.6052,28.7706,28.4499,28.6598,7420889.8232004,0
+KLAC.US,D,20050719,000000,28.8121,29.3377,28.7032,29.1982,6891135.9225694,0
+KLAC.US,D,20050720,000000,28.823,30.6106,28.6598,30.5968,21821720.278243,0
+KLAC.US,D,20050721,000000,30.1078,30.7739,29.9039,30.275,16207448.954542,0
+KLAC.US,D,20050722,000000,30.3057,30.6254,29.7247,30.1602,7175911.3148634,0
+KLAC.US,D,20050725,000000,30.1217,30.4958,29.9474,30.0247,5396222.46787,0
+KLAC.US,D,20050726,000000,29.8306,30.3453,29.6416,30.1385,6476018.1832937,0
+KLAC.US,D,20050727,000000,30.0711,30.0771,29.2664,29.5911,8773942.4552769,0
+KLAC.US,D,20050728,000000,29.4288,29.8742,29.4288,29.5188,7699631.680144,0
+KLAC.US,D,20050729,000000,29.7999,31.2608,29.6832,31.0302,17432360.692003,0
+KLAC.US,D,20050801,000000,30.9421,31.1817,30.4156,30.5689,5960776.288988,0
+KLAC.US,D,20050802,000000,30.5759,31.1203,30.5175,30.8205,6544468.2983418,0
+KLAC.US,D,20050803,000000,30.5819,30.8679,30.3453,30.6323,4638669.2677264,0
+KLAC.US,D,20050804,000000,30.4304,30.4958,30.0563,30.1542,4749945.1580545,0
+KLAC.US,D,20050805,000000,30.1078,30.281,29.7999,30.2256,5751395.8412798,0
+KLAC.US,D,20050808,000000,30.0504,30.0841,29.4119,29.4426,6742148.4156927,0
+KLAC.US,D,20050809,000000,29.6416,29.8554,29.3783,29.4426,4791320.1368235,0
+KLAC.US,D,20050810,000000,29.4119,29.7584,28.9378,29.0091,7150489.0358908,0
+KLAC.US,D,20050811,000000,28.9586,29.4486,28.7241,29.3714,6551208.0361722,0
+KLAC.US,D,20050812,000000,29.204,29.204,28.7032,28.9903,6109608.2090521,0
+KLAC.US,D,20050815,000000,28.9061,29.5644,28.8676,29.3783,4875291.5518698,0
+KLAC.US,D,20050816,000000,29.3495,29.3495,28.5517,28.6231,9045207.0524868,0
+KLAC.US,D,20050817,000000,29.0497,29.6555,28.9547,29.5258,8839644.5435075,0
+KLAC.US,D,20050818,000000,29.3655,29.7109,29.2664,29.4773,6855688.3972332,0
+KLAC.US,D,20050819,000000,29.5584,29.8909,29.315,29.5971,5763087.0789013,0
+KLAC.US,D,20050822,000000,29.6029,29.9533,29.3783,29.7654,5277932.0370297,0
+KLAC.US,D,20050823,000000,29.8257,29.9474,29.3495,29.4773,5279493.9669782,0
+KLAC.US,D,20050824,000000,29.4229,29.7941,29.0438,29.1179,6992089.5371647,0
+KLAC.US,D,20050825,000000,29.2536,29.5119,29.1615,29.315,4219303.2002275,0
+KLAC.US,D,20050826,000000,29.315,29.5188,29.0497,29.3495,5469618.0208853,0
+KLAC.US,D,20050829,000000,29.3495,30.0771,29.3258,29.9603,6881136.9441093,0
+KLAC.US,D,20050830,000000,29.8802,30.0711,29.6495,30.0048,6210708.3177241,0
+KLAC.US,D,20050831,000000,29.7109,30.4671,29.6495,30.4364,10210509.845002,0
+KLAC.US,D,20050901,000000,30.2256,30.3285,29.6495,29.8198,7397057.7626876,0
+KLAC.US,D,20050902,000000,29.8306,29.9246,29.4664,29.5119,3266110.6967664,0
+KLAC.US,D,20050906,000000,29.5584,29.8969,29.5258,29.8742,4333008.8716202,0
+KLAC.US,D,20050907,000000,29.7999,29.8554,29.4713,29.69,3479320.1965476,0
+KLAC.US,D,20050908,000000,29.6762,30.1909,29.5911,30.0711,5560324.1222422,0
+KLAC.US,D,20050909,000000,30.0711,30.5175,29.8603,30.4205,6015873.2163723,0
+KLAC.US,D,20050912,000000,30.2385,30.5115,30.0563,30.1147,3321433.9322417,0
+KLAC.US,D,20050913,000000,30.2028,30.6046,30.091,30.2256,4866386.7326167,0
+KLAC.US,D,20050914,000000,30.281,30.4304,29.9039,30.2108,6132927.0351447,0
+KLAC.US,D,20050915,000000,30.3176,30.4245,30.0107,30.2206,6968305.9712427,0
+KLAC.US,D,20050916,000000,30.3404,30.3621,29.9386,30.2028,8076094.1789565,0
+KLAC.US,D,20050919,000000,30.2108,30.2146,29.2279,29.4664,5345713.330845,0
+KLAC.US,D,20050920,000000,29.4001,29.9138,29.0912,29.1239,5599220.8253556,0
+KLAC.US,D,20050921,000000,29.1714,29.2229,28.5627,28.6281,6264742.4053247,0
+KLAC.US,D,20050922,000000,28.5944,29.112,28.4122,28.6528,7489854.1829728,0
+KLAC.US,D,20050923,000000,28.7576,28.7576,28.1381,28.4271,7510889.7220774,0
+KLAC.US,D,20050926,000000,28.9844,29.1348,28.5687,28.7805,6112787.6356677,0
+KLAC.US,D,20050927,000000,28.8992,28.8992,28.2103,28.4072,6818411.2113948,0
+KLAC.US,D,20050928,000000,28.4856,28.8626,28.3191,28.5093,5354288.7910016,0
+KLAC.US,D,20050929,000000,28.5755,29.1239,28.147,29.0497,6348472.3577205,0
+KLAC.US,D,20050930,000000,28.9903,29.507,28.9715,29.2664,5016941.2209616,0
+KLAC.US,D,20051003,000000,29.308,29.9316,29.308,29.5584,5237763.3612092,0
+KLAC.US,D,20051004,000000,29.6416,29.8603,29.0982,29.1179,4161228.907023,0
+KLAC.US,D,20051005,000000,29.1655,29.3031,28.823,29.0269,6961719.7996167,0
+KLAC.US,D,20051006,000000,29.016,29.1655,27.7867,28.0609,11698850.262028,0
+KLAC.US,D,20051007,000000,28.1539,28.5687,28.1539,28.4122,4962529.2796736,0
+KLAC.US,D,20051010,000000,28.2291,28.6052,27.856,27.9956,5901793.7325082,0
+KLAC.US,D,20051011,000000,28.0906,28.1401,27.2739,27.5205,11173708.399051,0
+KLAC.US,D,20051012,000000,27.4334,28.3074,27.4007,27.9262,10565381.137523,0
+KLAC.US,D,20051013,000000,28.1262,29.0804,28.1262,29.0269,8419366.1715175,0
+KLAC.US,D,20051014,000000,29.0091,29.0695,28.3965,28.7646,5158408.0250337,0
+KLAC.US,D,20051017,000000,28.6982,28.9487,28.4072,28.6004,4594646.2822337,0
+KLAC.US,D,20051018,000000,28.3261,28.9438,28.239,28.7269,5651710.1581754,0
+KLAC.US,D,20051019,000000,28.4389,28.6914,27.7719,28.6281,9546145.0630866,0
+KLAC.US,D,20051020,000000,28.7755,29.1714,28.542,28.7646,6294871.690526,0
+KLAC.US,D,20051021,000000,29.1546,29.1922,28.7269,28.7983,6559302.5916358,0
+KLAC.US,D,20051024,000000,28.9645,29.0853,28.4856,29.0546,5480837.4465496,0
+KLAC.US,D,20051025,000000,28.8676,29.3437,28.7805,29.1773,6799190.1782329,0
+KLAC.US,D,20051026,000000,29.1427,29.2863,28.7369,29.0744,6210196.0936078,0
+KLAC.US,D,20051027,000000,29.0378,29.0497,28.2163,28.3528,8116864.9959475,0
+KLAC.US,D,20051028,000000,26.8592,27.5818,26.4297,27.3235,13743199.349134,0
+KLAC.US,D,20051031,000000,27.3176,28.0203,27.2077,27.7897,7860727.6801847,0
+KLAC.US,D,20051101,000000,27.7867,27.9055,27.4571,27.4858,9472935.406003,0
+KLAC.US,D,20051102,000000,27.5205,29.0497,27.4858,28.9715,9495436.8961782,0
+KLAC.US,D,20051103,000000,29.2604,30.4898,29.1714,30.091,12628295.570509,0
+KLAC.US,D,20051104,000000,29.988,30.1255,29.5911,30.0048,5670480.5957637,0
+KLAC.US,D,20051107,000000,30.0107,30.2682,29.6673,29.8198,5526491.0626612,0
+KLAC.US,D,20051108,000000,29.7109,30.2146,29.4288,29.6673,6169041.3611057,0
+KLAC.US,D,20051109,000000,29.7177,30.2146,29.5911,29.886,7271230.4641793,0
+KLAC.US,D,20051110,000000,29.988,30.4611,29.501,30.275,7292047.7776247,0
+KLAC.US,D,20051111,000000,30.2385,30.4205,29.8969,30.0107,5158521.1790791,0
+KLAC.US,D,20051114,000000,30.0107,31.0739,30.0107,30.9046,8002705.6980691,0
+KLAC.US,D,20051115,000000,30.7481,30.862,30.1325,30.4304,6730173.2826536,0
+KLAC.US,D,20051116,000000,30.4542,30.963,30.3582,30.4463,9305460.3466518,0
+KLAC.US,D,20051117,000000,30.1325,30.6046,29.9316,30.5522,6921285.4138503,0
+KLAC.US,D,20051118,000000,30.862,31.1936,30.4611,30.9481,7862901.8543432,0
+KLAC.US,D,20051121,000000,30.7908,30.9828,30.5235,30.9481,4047663.6678831,0
+KLAC.US,D,20051122,000000,30.9104,31.822,30.8521,31.4015,7245553.5886043,0
+KLAC.US,D,20051123,000000,31.3005,31.7637,30.9887,31.0302,4533457.2218681,0
+KLAC.US,D,20051125,000000,31.1381,31.547,31.0243,31.4519,1645438.644229,0
+KLAC.US,D,20051128,000000,31.4519,31.5707,30.6561,30.6779,4333214.9736314,0
+KLAC.US,D,20051129,000000,30.6779,31.3489,30.6779,30.8679,7426078.7444262,0
+KLAC.US,D,20051130,000000,30.6046,31.162,30.5334,30.7244,5923243.4962433,0
+KLAC.US,D,20051201,000000,31.0491,32.3358,30.959,32.3299,7315354.4800696,0
+KLAC.US,D,20051202,000000,32.2002,32.51,31.9855,32.4635,5829195.3093307,0
+KLAC.US,D,20051205,000000,32.2378,32.3704,31.54,31.7578,5511362.7709099,0
+KLAC.US,D,20051206,000000,32.0706,33.0138,31.9914,32.2259,8200281.7541104,0
+KLAC.US,D,20051207,000000,32.2616,32.4803,31.4697,31.5518,6650311.7841856,0
+KLAC.US,D,20051208,000000,31.6965,31.9072,30.6254,31.0302,8272983.2282936,0
+KLAC.US,D,20051209,000000,31.0491,31.4073,30.6254,31.3668,5671271.6637777,0
+KLAC.US,D,20051212,000000,31.5518,31.7578,31.2134,31.6024,4151894.7085798,0
+KLAC.US,D,20051213,000000,31.5707,32.2002,31.4203,31.9855,5273557.4208094,0
+KLAC.US,D,20051214,000000,31.9013,32.0824,31.2471,31.3124,5834815.6303545,0
+KLAC.US,D,20051215,000000,31.3926,31.4954,30.8205,31.0432,5236308.5234823,0
+KLAC.US,D,20051216,000000,31.2094,31.2856,30.4097,30.4156,7561951.4953777,0
+KLAC.US,D,20051219,000000,30.6383,30.7086,29.7831,29.8445,6137785.58697,0
+KLAC.US,D,20051220,000000,29.8603,30.4463,29.69,30.0988,5844417.5593517,0
+KLAC.US,D,20051221,000000,30.1602,30.4156,29.7999,29.9751,3404533.4549558,0
+KLAC.US,D,20051222,000000,30.0107,30.3582,29.982,30.3453,4935705.709085,0
+KLAC.US,D,20051223,000000,30.4611,30.6838,30.1217,30.3344,1864034.0745112,0
+KLAC.US,D,20051227,000000,30.5175,30.6254,29.8445,29.9989,4072547.454836,0
+KLAC.US,D,20051228,000000,30.0207,30.2108,29.7831,30.0711,2822775.167414,0
+KLAC.US,D,20051229,000000,30.0711,30.3948,29.8495,29.9435,2511389.3786703,0
+KLAC.US,D,20051230,000000,29.7831,30.0147,29.4288,29.6099,2538484.7210287,0
+KLAC.US,D,20060103,000000,29.6366,30.5522,29.1843,30.4245,7244403.8626785,0
+KLAC.US,D,20060104,000000,30.4364,30.5759,29.994,30.1839,5606891.0531489,0
+KLAC.US,D,20060105,000000,30.281,30.6156,30.0841,30.3176,7088373.5267784,0
+KLAC.US,D,20060106,000000,30.5285,31.2094,30.382,31.2094,6678728.6041461,0
+KLAC.US,D,20060109,000000,31.4826,32.021,31.3926,31.8142,8286410.1681476,0
+KLAC.US,D,20060110,000000,31.5103,31.8033,31.3302,31.6726,4072517.1457168,0
+KLAC.US,D,20060111,000000,31.5004,32.2309,31.3124,31.9251,7920308.3366189,0
+KLAC.US,D,20060112,000000,32.128,32.2309,31.3975,31.5835,7995661.8587416,0
+KLAC.US,D,20060113,000000,31.3975,31.54,30.8323,31.2214,6342710.5941398,0
+KLAC.US,D,20060117,000000,30.8739,31.2738,30.7798,31.0996,6389647.2963021,0
+KLAC.US,D,20060118,000000,31.1381,31.4638,30.7194,31.1114,10347276.714973,0
+KLAC.US,D,20060119,000000,31.9597,32.5576,31.9013,32.1695,8328006.4034875,0
+KLAC.US,D,20060120,000000,31.9251,32.0824,30.9698,30.9828,8081036.5860119,0
+KLAC.US,D,20060123,000000,31.2094,31.5518,30.8917,31.0739,4475635.5046578,0
+KLAC.US,D,20060124,000000,30.9481,31.6024,30.9046,31.3124,6109784.0019441,0
+KLAC.US,D,20060125,000000,31.3846,31.5518,30.7908,31.3975,8422461.742903,0
+KLAC.US,D,20060126,000000,31.841,32.7188,31.7855,32.416,11211724.117097,0
+KLAC.US,D,20060127,000000,33.0138,33.0307,32.1457,32.5179,12610525.333858,0
+KLAC.US,D,20060130,000000,32.6832,33.0138,31.9795,32.1101,6700153.1102818,0
+KLAC.US,D,20060131,000000,32.0032,32.0152,30.7679,31.2005,15102731.060614,0
+KLAC.US,D,20060201,000000,31.0015,32.0746,31.0015,32.0746,7978112.8786616,0
+KLAC.US,D,20060202,000000,32.0032,32.3704,31.2608,31.5954,7458478.1826639,0
+KLAC.US,D,20060203,000000,31.3124,31.6795,31.0798,31.1203,6585790.741304,0
+KLAC.US,D,20060206,000000,30.963,31.8964,30.9363,31.6371,5785409.7452726,0
+KLAC.US,D,20060207,000000,31.6726,32.0102,31.2905,31.9597,7540302.701759,0
+KLAC.US,D,20060208,000000,32.1101,32.4111,31.7469,32.323,6028121.1314852,0
+KLAC.US,D,20060209,000000,32.2675,32.7882,31.9597,32.0409,8067825.851209,0
+KLAC.US,D,20060210,000000,32.0537,32.0923,31.2856,31.7855,6443014.5832778,0
+KLAC.US,D,20060213,000000,31.7529,31.931,31.3005,31.7469,4102123.0934581,0
+KLAC.US,D,20060214,000000,31.8093,32.2002,31.547,32.0152,6910877.2622795,0
+KLAC.US,D,20060215,000000,32.0359,32.4051,31.6608,32.3467,6009329.4775135,0
+KLAC.US,D,20060216,000000,32.6317,32.7644,31.8093,32.1894,7815884.3278627,0
+KLAC.US,D,20060217,000000,32.2131,32.2259,31.5222,31.5291,8574983.2930911,0
+KLAC.US,D,20060221,000000,31.6202,31.6202,30.3176,30.6106,9037203.4243812,0
+KLAC.US,D,20060222,000000,30.3582,31.5291,30.1652,31.1253,10286571.590212,0
+KLAC.US,D,20060223,000000,31.2539,31.6538,31.1153,31.1668,9898381.4828353,0
+KLAC.US,D,20060224,000000,31.2539,31.3796,31.0095,31.0946,7781088.4485916,0
+KLAC.US,D,20060227,000000,30.9698,31.3737,30.9104,31.1936,5133181.7450325,0
+KLAC.US,D,20060228,000000,31.1737,31.7092,30.9828,31.3489,6619979.427885,0
+KLAC.US,D,20060301,000000,31.4589,32.5249,31.3926,32.5041,6849929.6645645,0
+KLAC.US,D,20060302,000000,32.3091,32.6724,32.0537,32.3467,5419096.7602126,0
+KLAC.US,D,20060303,000000,31.8784,32.2181,31.6024,31.6371,6818240.4700227,0
+KLAC.US,D,20060306,000000,31.8093,31.841,30.9224,31.0946,4945181.3500851,0
+KLAC.US,D,20060307,000000,31.0243,31.0946,30.1147,30.3057,6418610.690714,0
+KLAC.US,D,20060308,000000,30.2929,30.3621,29.6316,29.7891,9250414.9447702,0
+KLAC.US,D,20060309,000000,29.9533,30.2315,29.5911,29.7307,7808412.1196489,0
+KLAC.US,D,20060310,000000,29.7703,30.2879,29.5119,29.8802,6167552.1730436,0
+KLAC.US,D,20060313,000000,30.0841,30.479,29.7416,29.8682,4941806.9348019,0
+KLAC.US,D,20060314,000000,29.8682,30.6512,29.8068,30.5235,3777484.1371444,0
+KLAC.US,D,20060315,000000,30.4671,30.7481,30.1839,30.5968,4203430.3144453,0
+KLAC.US,D,20060316,000000,30.5879,30.5879,29.204,29.21,8355496.7747011,0
+KLAC.US,D,20060317,000000,29.0804,29.5258,28.6735,29.4713,11247830.360626,0
+KLAC.US,D,20060320,000000,29.6099,29.7247,29.315,29.704,4112418.0909834,0
+KLAC.US,D,20060321,000000,29.6762,30.4017,29.501,29.5188,7461128.2099955,0
+KLAC.US,D,20060322,000000,29.1714,29.5435,28.8626,29.3605,8296765.7839115,0
+KLAC.US,D,20060323,000000,29.3218,29.697,29.1476,29.3437,4812593.0973627,0
+KLAC.US,D,20060324,000000,29.4229,29.704,29.0695,29.6832,4880295.5874677,0
+KLAC.US,D,20060327,000000,29.7347,29.9386,29.3842,29.4486,4639337.078655,0
+KLAC.US,D,20060328,000000,29.5258,29.7109,28.8676,28.9319,5214464.7411961,0
+KLAC.US,D,20060329,000000,29.0091,29.8365,28.9319,29.6603,4986973.5843965,0
+KLAC.US,D,20060330,000000,29.7347,29.9533,29.1655,29.5258,6009927.5774678,0
+KLAC.US,D,20060331,000000,29.6713,29.8909,28.925,29.0269,4917132.2807723,0
+KLAC.US,D,20060403,000000,29.2279,29.69,28.7439,28.9844,7844956.8351041,0
+KLAC.US,D,20060404,000000,28.9715,29.1883,28.529,28.5517,6461799.1651218,0
+KLAC.US,D,20060405,000000,28.6398,29.4426,28.5517,29.315,5977634.2211478,0
+KLAC.US,D,20060406,000000,29.1773,29.7654,29.1714,29.4832,4183973.8804566,0
+KLAC.US,D,20060407,000000,29.501,29.5435,28.4329,28.5755,7229887.8151373,0
+KLAC.US,D,20060410,000000,28.2697,28.5814,27.9698,28.1133,6212101.5269083,0
+KLAC.US,D,20060411,000000,28.3024,28.3598,27.375,27.4858,8289564.3371636,0
+KLAC.US,D,20060412,000000,27.7422,28.3321,27.6936,27.9094,8284566.3633897,0
+KLAC.US,D,20060413,000000,28.1539,28.8379,28.1539,28.4608,7786925.9849707,0
+KLAC.US,D,20060417,000000,28.4796,28.7576,27.563,27.7787,6555471.518955,0
+KLAC.US,D,20060418,000000,27.8748,28.8864,27.7996,28.8428,7594459.0361408,0
+KLAC.US,D,20060419,000000,28.9844,29.2604,28.6004,29.1922,6860582.3096977,0
+KLAC.US,D,20060420,000000,28.8992,29.7534,28.8121,29.7109,8808170.5437128,0
+KLAC.US,D,20060421,000000,29.9435,29.9474,29.1179,29.3545,9381800.9357599,0
+KLAC.US,D,20060424,000000,29.2604,29.3318,28.6528,29.1427,5091354.1500818,0
+KLAC.US,D,20060425,000000,29.2604,29.2921,28.7576,29.2724,5985601.4783102,0
+KLAC.US,D,20060426,000000,29.2467,29.7109,29.0378,29.6603,7222486.328202,0
+KLAC.US,D,20060427,000000,29.4357,29.982,29.1051,29.507,10889793.785745,0
+KLAC.US,D,20060428,000000,29.0546,29.988,28.83,28.9061,11205682.499314,0
+KLAC.US,D,20060501,000000,28.7755,28.9586,28.343,28.4389,6102573.4624604,0
+KLAC.US,D,20060502,000000,28.5517,28.7805,28.2816,28.7269,6428384.3713873,0
+KLAC.US,D,20060503,000000,28.823,29.8365,28.6914,29.7247,8717557.3903219,0
+KLAC.US,D,20060504,000000,29.6316,30.9046,29.5515,30.0384,9461440.167353,0
+KLAC.US,D,20060505,000000,30.3948,30.5968,30.0247,30.2443,7392433.601385,0
+KLAC.US,D,20060508,000000,30.1602,30.4156,29.6832,29.697,4625939.4376164,0
+KLAC.US,D,20060509,000000,29.6713,29.7307,28.9487,29.5119,5560751.4808244,0
+KLAC.US,D,20060510,000000,29.4001,29.5258,28.8428,28.9715,5671697.001752,0
+KLAC.US,D,20060511,000000,28.8734,28.9715,27.9055,28.245,8416681.7938508,0
+KLAC.US,D,20060512,000000,28.1539,28.6004,27.9262,27.9836,6679781.3408901,0
+KLAC.US,D,20060515,000000,27.7996,28.2816,27.2909,27.5818,8412036.4161646,0
+KLAC.US,D,20060516,000000,27.5065,27.9886,27.2612,27.563,5205588.2104544,0
+KLAC.US,D,20060517,000000,27.361,27.8698,26.7771,27.075,9133354.05387,0
+KLAC.US,D,20060518,000000,27.1254,27.3867,26.7454,26.7583,5618167.0558359,0
+KLAC.US,D,20060519,000000,26.7583,27.2739,26.6059,27.1531,9121505.2088281,0
+KLAC.US,D,20060522,000000,25.5883,25.7388,24.3085,24.3332,22680526.142958,0
+KLAC.US,D,20060523,000000,24.4421,24.6115,23.4188,23.4503,18646759.206278,0
+KLAC.US,D,20060524,000000,23.4455,24.0166,23.2099,23.6671,20314224.497814,0
+KLAC.US,D,20060525,000000,24.3006,24.3006,23.8571,24.0166,14180890.310166,0
+KLAC.US,D,20060526,000000,24.1808,24.3916,24.0096,24.3799,8505320.8132707,0
+KLAC.US,D,20060530,000000,24.468,24.7707,24.1927,24.3729,11654850.513526,0
+KLAC.US,D,20060531,000000,24.3402,24.7817,24.2689,24.6322,9239452.136316,0
+KLAC.US,D,20060601,000000,24.5244,25.3241,24.4996,25.3241,8382192.0366848,0
+KLAC.US,D,20060602,000000,25.5606,25.5606,24.6816,25.2053,6417750.9220297,0
+KLAC.US,D,20060605,000000,25.042,25.238,24.4144,24.4787,5782535.4304581,0
+KLAC.US,D,20060606,000000,24.4421,24.9747,24.3916,24.745,6968866.68995,0
+KLAC.US,D,20060607,000000,24.7283,25.0588,24.4096,24.4213,5421425.5108796,0
+KLAC.US,D,20060608,000000,24.4353,24.8431,23.9859,24.6866,10255881.586304,0
+KLAC.US,D,20060609,000000,24.7867,25.1786,24.1541,24.3402,6177676.4291968,0
+KLAC.US,D,20060612,000000,24.3135,24.6035,23.5346,23.6157,7451094.8812001,0
+KLAC.US,D,20060613,000000,23.583,24.1749,23.5711,23.8819,10193226.574868,0
+KLAC.US,D,20060614,000000,24.0799,24.4144,24.0304,24.3916,8594898.4050853,0
+KLAC.US,D,20060615,000000,24.6035,25.3815,24.5184,25.329,8176981.1134894,0
+KLAC.US,D,20060616,000000,25.2617,25.4072,24.74,25.0054,6765123.7384332,0
+KLAC.US,D,20060619,000000,25.1489,25.1914,24.1155,24.3402,6409601.8101514,0
+KLAC.US,D,20060620,000000,24.3135,24.6569,24.0096,24.2382,4459315.0542137,0
+KLAC.US,D,20060621,000000,24.3263,25.2053,24.2036,24.8895,6492497.2514622,0
+KLAC.US,D,20060622,000000,24.8134,24.8945,24.1591,24.3521,4588933.0132438,0
+KLAC.US,D,20060623,000000,24.2788,24.4026,23.6484,24.1808,7262018.5125171,0
+KLAC.US,D,20060626,000000,24.2838,24.5471,24.163,24.3679,3638413.7741058,0
+KLAC.US,D,20060627,000000,24.3976,24.4996,23.8988,23.9799,4883038.5627653,0
+KLAC.US,D,20060628,000000,24.0601,24.163,23.4455,24.067,4714361.2416813,0
+KLAC.US,D,20060629,000000,24.2095,25.2745,23.9739,25.2053,7514860.216707,0
+KLAC.US,D,20060630,000000,24.9093,25.1855,24.5064,24.9509,6067339.1112634,0
+KLAC.US,D,20060703,000000,24.9351,25.0825,24.7817,25.0231,1474708.3854639,0
+KLAC.US,D,20060705,000000,24.9282,24.9282,24.1997,24.2175,5069226.472378,0
+KLAC.US,D,20060706,000000,24.3195,24.6866,24.2095,24.4273,3472936.085717,0
+KLAC.US,D,20060707,000000,24.3085,24.5848,23.9175,24.1541,4764724.8949336,0
+KLAC.US,D,20060710,000000,24.2175,24.468,23.4188,23.6058,5089243.6250739,0
+KLAC.US,D,20060711,000000,23.3851,25.5755,23.297,25.5468,22390174.883016,0
+KLAC.US,D,20060712,000000,25.4013,25.5468,24.264,24.6035,14737933.531519,0
+KLAC.US,D,20060713,000000,24.6035,25.1983,24.0977,24.3085,12637951.045617,0
+KLAC.US,D,20060714,000000,24.4213,24.6649,23.9799,24.2382,7749805.3962486,0
+KLAC.US,D,20060717,000000,24.2175,24.6451,24.1749,24.3679,5178165.5296074,0
+KLAC.US,D,20060718,000000,24.449,24.5361,23.4405,24.1808,8294009.6746624,0
+KLAC.US,D,20060719,000000,24.2511,25.4508,24.2511,25.1053,8948004.6965581,0
+KLAC.US,D,20060720,000000,24.8846,24.9866,23.9353,23.967,9025288.9095808,0
+KLAC.US,D,20060721,000000,23.5206,23.6622,23.0367,23.4405,10558175.649558,0
+KLAC.US,D,20060724,000000,23.4969,24.0561,23.4969,23.8859,6030449.8821522,0
+KLAC.US,D,20060725,000000,23.6345,24.1413,23.5711,23.8701,6216465.0297849,0
+KLAC.US,D,20060726,000000,23.7028,24.5541,23.4266,23.876,8490285.4694854,0
+KLAC.US,D,20060727,000000,24.1591,25.0182,24.0026,24.0561,11250640.015986,0
+KLAC.US,D,20060728,000000,23.9928,25.5072,23.9928,25.426,10042863.033975,0
+KLAC.US,D,20060731,000000,25.3132,25.7715,24.9935,25.3241,6736006.7778166,0
+KLAC.US,D,20060801,000000,25.0538,25.135,24.6322,24.8786,4931708.9465521,0
+KLAC.US,D,20060802,000000,24.8846,25.4072,24.7994,25.1419,3993937.7229955,0
+KLAC.US,D,20060803,000000,24.9024,25.7259,24.7173,25.4824,5860537.9696083,0
+KLAC.US,D,20060804,000000,25.81,26.5009,24.8945,25.2221,7924435.4283649,0
+KLAC.US,D,20060807,000000,25.1489,25.5399,24.8311,25.0231,3724794.7641372,0
+KLAC.US,D,20060808,000000,25.2123,25.4824,24.8192,25.1232,7364751.2724158,0
+KLAC.US,D,20060809,000000,25.3568,25.9704,24.7817,24.8688,10015445.404647,0
+KLAC.US,D,20060810,000000,24.7867,25.3241,24.6976,24.8895,6230806.294738,0
+KLAC.US,D,20060811,000000,24.8945,24.9212,24.1749,24.3799,5925797.5446971,0
+KLAC.US,D,20060814,000000,24.6115,25.0756,24.2838,24.4421,4682824.60304,0
+KLAC.US,D,20060815,000000,24.9093,25.7912,24.7767,25.6764,7994189.8458472,0
+KLAC.US,D,20060816,000000,25.5706,26.9662,25.5072,26.9147,10207984.08506,0
+KLAC.US,D,20060817,000000,26.8305,27.4858,26.7147,26.9375,9514397.2709142,0
+KLAC.US,D,20060818,000000,26.9375,27.2789,26.5128,27.1988,5238007.8547716,0
+KLAC.US,D,20060821,000000,27.1294,27.1344,26.4821,26.8187,4996269.3912887,0
+KLAC.US,D,20060822,000000,26.8236,27.1127,26.205,26.2951,7173478.502887,0
+KLAC.US,D,20060823,000000,26.3465,26.5613,25.8279,25.9991,6330318.2055582,0
+KLAC.US,D,20060824,000000,26.1079,26.1149,25.6408,25.9277,6901656.2178817,0
+KLAC.US,D,20060825,000000,25.8339,26.1079,25.625,25.6884,5704215.6558589,0
+KLAC.US,D,20060828,000000,25.7141,26.0208,25.5012,25.8526,8231247.5710046,0
+KLAC.US,D,20060829,000000,26.0398,26.2377,25.625,26.1327,7888271.5975089,0
+KLAC.US,D,20060830,000000,26.2604,27.0028,25.8626,26.8642,7064458.6213395,0
+KLAC.US,D,20060831,000000,27.0028,27.0028,26.3178,26.3535,4649151.1714874,0
+KLAC.US,D,20060901,000000,26.5613,26.5663,25.9604,25.9941,3364434.4901098,0
+KLAC.US,D,20060905,000000,25.9704,26.4692,25.6764,26.3792,4637898.405792,0
+KLAC.US,D,20060906,000000,26.0565,26.2436,25.5883,25.625,5190333.630706,0
+KLAC.US,D,20060907,000000,25.5072,26.5663,25.4765,26.2951,9303829.7160329,0
+KLAC.US,D,20060908,000000,26.4346,26.6227,26.0565,26.5405,5619327.8951054,0
+KLAC.US,D,20060911,000000,26.4692,27.1254,26.205,26.7038,5261393.3609266,0
+KLAC.US,D,20060912,000000,26.8236,27.9956,26.6177,27.7867,11227280.777734,0
+KLAC.US,D,20060913,000000,27.76,28.1084,27.3433,27.6739,8903362.3947275,0
+KLAC.US,D,20060914,000000,27.3867,27.7253,27.2345,27.5868,4965217.6985564,0
+KLAC.US,D,20060915,000000,27.8371,28.1321,27.1918,27.2739,9229528.9306542,0
+KLAC.US,D,20060918,000000,27.1661,27.4481,26.8701,27.087,6486573.8392452,0
+KLAC.US,D,20060919,000000,27.0393,27.0563,26.1149,26.5792,7251945.7818667,0
+KLAC.US,D,20060920,000000,26.8187,26.8305,26.3535,26.6653,5909061.8593186,0
+KLAC.US,D,20060921,000000,26.7078,26.8553,25.9654,26.1396,6618603.3938683,0
+KLAC.US,D,20060922,000000,26.205,26.5306,25.9991,26.198,5010811.7067333,0
+KLAC.US,D,20060925,000000,26.4168,27.1988,25.9347,27.0335,6756478.5673022,0
+KLAC.US,D,20060926,000000,27.1474,27.361,26.7702,27.2345,5831011.8358812,0
+KLAC.US,D,20060927,000000,27.1711,27.4571,26.584,26.7147,5170097.2420473,0
+KLAC.US,D,20060928,000000,26.5485,26.8592,26.3297,26.8553,4964345.8062242,0
+KLAC.US,D,20060929,000000,26.8187,26.9265,26.396,26.691,4654640.1529944,0
+KLAC.US,D,20061002,000000,26.7771,27.0928,26.4247,26.4415,4082579.7733274,0
+KLAC.US,D,20061003,000000,26.2881,26.6415,26.0338,26.3178,4278929.3203407,0
+KLAC.US,D,20061004,000000,26.2495,27.1661,26.0398,27.087,5889679.1775202,0
+KLAC.US,D,20061005,000000,26.9582,27.0928,26.6653,27.0393,4552697.4508057,0
+KLAC.US,D,20061006,000000,27.2512,28.147,27.0523,27.9055,9615406.4522282,0
+KLAC.US,D,20061009,000000,27.8629,29.1239,27.7719,28.7369,8423797.3647606,0
+KLAC.US,D,20061010,000000,28.7241,29.2337,27.9698,28.6528,8205268.6145408,0
+KLAC.US,D,20061011,000000,28.6528,29.3912,28.5687,29.0091,8200393.8978519,0
+KLAC.US,D,20061012,000000,29.2337,29.3218,28.4072,29.308,7108713.9767468,0
+KLAC.US,D,20061013,000000,29.0853,29.4545,28.9903,29.2981,7086075.0852308,0
+KLAC.US,D,20061016,000000,29.5852,29.8128,29.2664,29.7347,5165474.0910487,0
+KLAC.US,D,20061017,000000,29.4229,29.4713,28.8121,29.0031,7732660.5377594,0
+KLAC.US,D,20061018,000000,28.7576,28.823,27.6986,27.8481,11691269.951288,0
+KLAC.US,D,20061019,000000,27.8174,28.2321,27.4818,27.8867,6821409.7935984,0
+KLAC.US,D,20061020,000000,27.9094,27.9322,27.3829,27.663,4471417.4855539,0
+KLAC.US,D,20061023,000000,27.5205,28.4973,27.4481,28.0252,6947356.3079761,0
+KLAC.US,D,20061024,000000,28.0717,28.2697,27.4631,27.4631,6776036.0316885,0
+KLAC.US,D,20061025,000000,28.7498,30.2929,28.5517,29.7654,16683189.983955,0
+KLAC.US,D,20061026,000000,29.6762,29.8742,29.2229,29.8128,6142656.2624429,0
+KLAC.US,D,20061027,000000,29.6416,29.7654,28.6281,28.925,6174347.4775928,0
+KLAC.US,D,20061030,000000,29.2467,30.0107,29.112,29.6366,6767358.5308302,0
+KLAC.US,D,20061031,000000,29.7534,29.9138,29.1883,29.5119,4973153.6362955,0
+KLAC.US,D,20061101,000000,29.6168,29.6168,28.6398,28.8359,5091342.0264341,0
+KLAC.US,D,20061102,000000,28.6111,28.925,28.3261,28.4499,5534116.8370793,0
+KLAC.US,D,20061103,000000,28.4913,28.7646,28.0787,28.6111,4473207.7442011,0
+KLAC.US,D,20061106,000000,28.6398,29.3218,28.4122,29.1843,4566586.0995771,0
+KLAC.US,D,20061107,000000,29.2337,30.1602,29.1922,29.6268,7488273.0572489,0
+KLAC.US,D,20061108,000000,29.4179,29.8742,29.1982,29.69,5297623.8718449,0
+KLAC.US,D,20061109,000000,29.7941,29.9039,28.6735,28.7241,6291335.6266067,0
+KLAC.US,D,20061110,000000,28.9121,29.1982,28.5517,29.1427,3894243.9574595,0
+KLAC.US,D,20061113,000000,29.0625,29.7307,28.9903,29.6316,4786298.9260579,0
+KLAC.US,D,20061114,000000,29.5435,30.5819,29.1239,30.4958,8538995.2551273,0
+KLAC.US,D,20061115,000000,30.4364,30.7432,30.0326,30.2682,7079963.7564741,0
+KLAC.US,D,20061116,000000,30.1325,30.8521,29.8068,30.6383,7795375.1571301,0
+KLAC.US,D,20061117,000000,30.6156,31.2668,30.4463,31.0243,9185114.9575224,0
+KLAC.US,D,20061120,000000,31.1737,31.3619,30.4958,31.3242,6159018.13535,0
+KLAC.US,D,20061121,000000,31.2668,31.5638,30.8521,31.157,5415248.5123643,0
+KLAC.US,D,20061122,000000,31.2341,31.6726,31.0174,31.4697,4772392.0918148,0
+KLAC.US,D,20061124,000000,31.162,31.3559,31.0135,31.0432,1592643.1893041,0
+KLAC.US,D,20061127,000000,30.7621,31.1253,30.0207,30.1078,5544795.750116,0
+KLAC.US,D,20061128,000000,30.0326,30.7621,29.9474,30.67,6408030.7874672,0
+KLAC.US,D,20061129,000000,30.8115,31.0599,30.2206,30.6383,4913956.8953727,0
+KLAC.US,D,20061130,000000,30.5472,31.146,30.2503,31.0135,7050487.1276418,0
+KLAC.US,D,20061201,000000,30.9104,31.2905,29.7761,30.4017,7747071.5136869,0
+KLAC.US,D,20061204,000000,30.4156,31.4242,30.1078,31.0302,6020675.1911749,0
+KLAC.US,D,20061205,000000,31.2134,31.3362,30.8679,30.959,4041164.3823992,0
+KLAC.US,D,20061206,000000,30.7908,31.4519,30.67,31.162,4260092.20269,0
+KLAC.US,D,20061207,000000,31.3055,31.445,30.9104,30.9104,5960464.105059,0
+KLAC.US,D,20061208,000000,30.7432,31.1065,30.4463,30.6453,6415711.1183002,0
+KLAC.US,D,20061211,000000,30.5819,31.3302,30.4721,30.9481,6284313.0036627,0
+KLAC.US,D,20061212,000000,31.0946,31.3173,30.4156,30.7621,5146335.9028128,0
+KLAC.US,D,20061213,000000,31.0302,31.0739,29.8603,29.9386,7861131.8017755,0
+KLAC.US,D,20061214,000000,30.1038,30.3453,29.8603,30.2503,8925928.5443572,0
+KLAC.US,D,20061215,000000,30.2503,30.5879,30.1325,30.2256,7584762.1385699,0
+KLAC.US,D,20061218,000000,30.382,30.9046,30.0988,30.3285,5130869.1592293,0
+KLAC.US,D,20061219,000000,30.0841,30.1385,29.6603,29.8257,4897928.4227778,0
+KLAC.US,D,20061220,000000,29.7416,30.4611,29.7416,30.2385,5995654.0028811,0
+KLAC.US,D,20061221,000000,30.2552,30.3344,29.6268,29.886,5404096.7770665,0
+KLAC.US,D,20061222,000000,30.0207,30.2028,29.5644,29.5644,3527752.1485957,0
+KLAC.US,D,20061226,000000,29.6168,30.1474,29.5782,30.0147,2357487.7532496,0
+KLAC.US,D,20061227,000000,30.2612,30.3404,30.0384,30.1385,2366963.3942497,0
+KLAC.US,D,20061228,000000,30.0504,30.3681,29.8603,29.9435,2624690.9284721,0
+KLAC.US,D,20061229,000000,29.9187,30.3404,29.8554,29.8603,3214596.3072845,0
+KLAC.US,D,20070103,000000,29.994,30.7007,29.1348,29.405,8044519.1487642,0
+KLAC.US,D,20070104,000000,29.5971,30.1255,29.21,30.0384,5503768.315915,0
+KLAC.US,D,20070105,000000,29.7703,30.1255,29.5644,30.1038,6495074.5369074,0
+KLAC.US,D,20070108,000000,30.0384,30.8452,29.9683,30.3513,6709910.6260914,0
+KLAC.US,D,20070109,000000,30.6046,31.1203,30.2443,30.67,7406890.0409915,0
+KLAC.US,D,20070110,000000,30.4364,31.2341,30.3126,31.162,6005258.9627902,0
+KLAC.US,D,20070111,000000,31.3362,31.7162,31.0491,31.2539,7582655.654778,0
+KLAC.US,D,20070112,000000,31.0599,31.6479,30.9531,31.3124,5113590.940615,0
+KLAC.US,D,20070116,000000,31.0174,31.3302,30.2503,30.4364,10178380.157927,0
+KLAC.US,D,20070117,000000,30.3513,31.1668,30.1147,30.7621,8095587.9941923,0
+KLAC.US,D,20070118,000000,29.9386,30.0642,28.5687,28.6982,18012252.948099,0
+KLAC.US,D,20070119,000000,28.6665,29.308,28.4122,28.818,8282000.1912881,0
+KLAC.US,D,20070122,000000,28.7706,29.1051,28.3024,28.9121,7613451.7406041,0
+KLAC.US,D,20070123,000000,28.9586,28.9645,28.1193,28.1905,8835416.4213639,0
+KLAC.US,D,20070124,000000,28.3074,28.8379,28.1856,28.6468,6150439.6442816,0
+KLAC.US,D,20070125,000000,28.6598,29.2279,28.1727,28.2697,6923020.1057788,0
+KLAC.US,D,20070126,000000,28.6359,29.6099,28.3469,29.3605,12320339.763767,0
+KLAC.US,D,20070129,000000,29.3545,29.8802,29.2604,29.5377,8072107.5194634,0
+KLAC.US,D,20070130,000000,29.5435,29.7347,29.2337,29.4832,5446231.5044262,0
+KLAC.US,D,20070131,000000,29.4426,29.7474,28.9774,29.5584,5651377.7681671,0
+KLAC.US,D,20070201,000000,29.4545,29.8445,28.9903,29.3377,7508291.2202486,0
+KLAC.US,D,20070202,000000,29.2863,30.0107,29.2724,30.0107,6907215.9206669,0
+KLAC.US,D,20070205,000000,30.1602,31.1381,30.0771,30.7848,14739928.881874,0
+KLAC.US,D,20070206,000000,30.5621,30.663,30.2108,30.4838,8160323.2215171,0
+KLAC.US,D,20070207,000000,30.5759,31.0739,30.4611,30.7314,6777301.9425717,0
+KLAC.US,D,20070208,000000,30.5759,30.8205,30.5037,30.5621,6548053.8671561,0
+KLAC.US,D,20070209,000000,30.1969,30.6106,29.5584,29.8068,10740504.197979,0
+KLAC.US,D,20070212,000000,29.6832,29.886,29.4713,29.7999,5809685.3292313,0
+KLAC.US,D,20070213,000000,29.9533,30.0711,29.5465,29.6495,4860375.4239537,0
+KLAC.US,D,20070214,000000,29.8909,30.4958,29.7654,30.2443,6709119.5580776,0
+KLAC.US,D,20070215,000000,30.2028,30.5621,30.0771,30.4898,4407296.5230472,0
+KLAC.US,D,20070216,000000,30.5285,30.6106,30.1909,30.5522,6626270.5907495,0
+KLAC.US,D,20070220,000000,30.4017,30.8165,30.0326,30.7679,7213748.2091052,0
+KLAC.US,D,20070221,000000,30.67,30.9104,30.5522,30.7244,5322814.7912068,0
+KLAC.US,D,20070222,000000,30.9046,31.3619,30.8323,31.3619,7381708.2143654,0
+KLAC.US,D,20070223,000000,31.8784,32.7377,31.8784,32.5041,17402173.819474,0
+KLAC.US,D,20070226,000000,32.6367,32.804,32.3704,32.6644,7429336.974752,0
+KLAC.US,D,20070227,000000,32.1587,32.2131,31.0996,31.3926,15520164.416605,0
+KLAC.US,D,20070228,000000,31.6371,31.6419,31.0302,31.054,10688508.903805,0
+KLAC.US,D,20070301,000000,30.4611,30.8323,30.1385,30.5621,10139328.878304,0
+KLAC.US,D,20070302,000000,30.4304,30.7086,29.7177,29.9533,8884983.9550823,0
+KLAC.US,D,20070305,000000,29.9386,31.2005,29.8603,30.6897,12707750.926779,0
+KLAC.US,D,20070306,000000,31.0095,31.054,30.4898,30.7007,7904007.0819503,0
+KLAC.US,D,20070307,000000,30.5572,30.9104,30.4205,30.6383,6710749.1783923,0
+KLAC.US,D,20070308,000000,31.2214,32.2803,31.2094,31.8784,17638634.454981,0
+KLAC.US,D,20070309,000000,32.1398,32.1398,31.3619,31.7222,8035765.8751076,0
+KLAC.US,D,20070312,000000,31.5568,31.9131,31.4638,31.6678,7826004.5428,0
+KLAC.US,D,20070313,000000,31.4954,31.5222,30.8976,30.9104,8193236.9044789,0
+KLAC.US,D,20070314,000000,31.0432,31.2005,30.6046,31.2005,6625188.5551903,0
+KLAC.US,D,20070315,000000,31.2798,31.3242,30.9887,31.2134,4928729.560124,0
+KLAC.US,D,20070316,000000,31.2005,31.4697,30.8679,31.2282,7291405.2242954,0
+KLAC.US,D,20070319,000000,31.4015,31.4826,31.0599,31.3559,6163730.1930987,0
+KLAC.US,D,20070320,000000,31.3737,31.9597,31.2214,31.826,8078679.5468337,0
+KLAC.US,D,20070321,000000,31.8726,32.6565,31.6251,32.5763,7853295.8841301,0
+KLAC.US,D,20070322,000000,32.5873,32.6437,31.8964,32.1754,6769858.0228693,0
+KLAC.US,D,20070323,000000,32.2378,32.7119,32.1645,32.615,6725838.0682885,0
+KLAC.US,D,20070326,000000,32.615,32.8188,32.122,32.6437,6096445.9688401,0
+KLAC.US,D,20070327,000000,32.5179,32.9396,32.3299,32.3299,7111452.9108284,0
+KLAC.US,D,20070328,000000,32.2933,32.4526,31.8469,32.021,5072398.8268658,0
+KLAC.US,D,20070329,000000,32.1824,32.2933,31.4954,32.0923,7908350.3787474,0
+KLAC.US,D,20070330,000000,31.9735,32.323,31.8617,32.0032,6645834.1169597,0
+KLAC.US,D,20070402,000000,32.0537,32.1824,31.6479,32.118,7698088.9459711,0
+KLAC.US,D,20070403,000000,32.2675,32.6832,31.9735,32.5456,7449348.0656239,0
+KLAC.US,D,20070404,000000,32.8565,33.2463,32.7525,33.1545,10363496.135019,0
+KLAC.US,D,20070405,000000,33.0901,33.5493,32.9505,33.5226,7083271.4916948,0
+KLAC.US,D,20070409,000000,33.4919,33.5315,32.9574,33.3287,7726353.2100311,0
+KLAC.US,D,20070410,000000,33.2513,33.9245,33.1078,33.8374,9752568.3510543,0
+KLAC.US,D,20070411,000000,33.6176,33.7611,33.1899,33.2276,8011753.9804869,0
+KLAC.US,D,20070412,000000,33.2712,33.5453,33.0138,33.4128,7989348.4691895,0
+KLAC.US,D,20070413,000000,33.0961,33.1593,32.3635,32.8446,9468915.4064786,0
+KLAC.US,D,20070416,000000,32.6724,32.8673,32.3407,32.8317,7208362.2786039,0
+KLAC.US,D,20070417,000000,32.8386,32.8565,32.5377,32.7485,6274230.1699724,0
+KLAC.US,D,20070418,000000,32.8248,33.0901,32.5179,32.804,7195857.7462809,0
+KLAC.US,D,20070419,000000,32.4803,33.1078,32.2181,32.5456,9142240.6876515,0
+KLAC.US,D,20070420,000000,33.0544,33.0544,32.2745,32.5377,8427344.5420236,0
+KLAC.US,D,20070423,000000,32.2933,32.5456,32.1695,32.4398,5911284.5280679,0
+KLAC.US,D,20070424,000000,32.6832,32.9574,32.2616,32.7931,7964663.71212,0
+KLAC.US,D,20070425,000000,32.7743,32.9821,32.4635,32.8892,6756205.7852283,0
+KLAC.US,D,20070426,000000,32.7119,33.482,32.5981,33.3622,7796196.5342634,0
+KLAC.US,D,20070427,000000,32.8852,33.8858,32.8782,33.0961,7539335.8408531,0
+KLAC.US,D,20070430,000000,33.2216,33.9442,33.0415,33.3414,10384426.602511,0
+KLAC.US,D,20070501,000000,33.3217,33.6137,33.1019,33.5384,6201464.0363348,0
+KLAC.US,D,20070502,000000,33.4989,33.8858,33.4078,33.7611,5223011.9128414,0
+KLAC.US,D,20070503,000000,33.679,34.1224,33.5879,33.8482,4161889.645824,0
+KLAC.US,D,20070504,000000,33.9175,34.1828,33.7136,34.1353,3604077.5831443,0
+KLAC.US,D,20070507,000000,34.1828,34.2461,34.0313,34.0808,4781845.5061274,0
+KLAC.US,D,20070508,000000,33.8789,33.8858,33.4375,33.7977,5102338.1749194,0
+KLAC.US,D,20070509,000000,33.5573,34.2105,33.4682,34.167,5025561.1344932,0
+KLAC.US,D,20070510,000000,33.9987,33.9987,33.0771,33.1208,9897952.1036451,0
+KLAC.US,D,20070511,000000,33.2336,33.7908,33.2336,33.3048,7000957.9854746,0
+KLAC.US,D,20070514,000000,33.4425,33.5276,32.8852,33.2463,8566763.4599344,0
+KLAC.US,D,20070515,000000,33.29,33.4919,32.9267,33.0961,7912860.3757006,0
+KLAC.US,D,20070516,000000,32.6367,32.8733,32.2002,32.7812,11174235.777728,0
+KLAC.US,D,20070517,000000,32.707,33.0247,32.3407,32.7684,10081943.612412,0
+KLAC.US,D,20070518,000000,32.7812,33.001,31.9735,32.2002,13315740.746779,0
+KLAC.US,D,20070521,000000,32.316,32.61,31.9735,32.1033,7288108.6024185,0
+KLAC.US,D,20070522,000000,32.3704,32.603,32.1101,32.4398,6493203.4539422,0
+KLAC.US,D,20070523,000000,32.3952,32.5456,32.2131,32.2378,7658777.0079231,0
+KLAC.US,D,20070524,000000,32.3635,32.4932,31.9597,32.128,10639063.616868,0
+KLAC.US,D,20070525,000000,32.1695,32.3467,32.0636,32.2131,5995904.5582675,0
+KLAC.US,D,20070529,000000,32.1645,32.9089,32.021,32.6951,10954468.394831,0
+KLAC.US,D,20070530,000000,32.5309,32.5309,31.9735,32.3576,9550188.2996026,0
+KLAC.US,D,20070531,000000,32.3704,33.0771,32.2438,33.001,7368353.0060937,0
+KLAC.US,D,20070601,000000,33.0494,33.6008,33.0307,33.2336,8822322.8818223,0
+KLAC.US,D,20070604,000000,33.1019,33.297,32.8386,33.2009,6056946.1142523,0
+KLAC.US,D,20070605,000000,33.0197,33.2276,32.61,32.8565,6334962.5729404,0
+KLAC.US,D,20070606,000000,32.7991,33.1208,32.4635,32.4695,5970828.8135589,0
+KLAC.US,D,20070607,000000,32.3527,32.5704,31.826,31.8677,12042516.273139,0
+KLAC.US,D,20070608,000000,31.7578,32.4932,31.7578,32.4467,6366176.924613,0
+KLAC.US,D,20070611,000000,32.4467,32.4695,32.0636,32.3091,6545803.9201994,0
+KLAC.US,D,20070612,000000,32.2259,32.6317,31.9131,32.3299,8594926.6935966,0
+KLAC.US,D,20070613,000000,32.4398,32.8892,32.4398,32.6951,9413247.6573473,0
+KLAC.US,D,20070614,000000,32.7377,33.295,32.6951,33.0901,6521841.5304735,0
+KLAC.US,D,20070615,000000,33.4552,33.7383,33.29,33.6849,9931575.0199988,0
+KLAC.US,D,20070618,000000,33.4751,33.78,33.4196,33.5276,4380225.4279842,0
+KLAC.US,D,20070619,000000,33.4751,33.4751,33.1078,33.3355,6185356.7600299,0
+KLAC.US,D,20070620,000000,33.4425,33.4989,33.0197,33.0367,4408466.4550526,0
+KLAC.US,D,20070621,000000,33.0367,34.0927,33.0307,34.0511,7297187.1939556,0
+KLAC.US,D,20070622,000000,33.8988,34.1066,33.5631,33.7562,8264131.9551512,0
+KLAC.US,D,20070625,000000,33.3949,33.7849,33.1208,33.2216,5843421.3996304,0
+KLAC.US,D,20070626,000000,33.3801,33.4859,32.7644,32.9456,6268858.3837268,0
+KLAC.US,D,20070627,000000,32.902,33.9175,32.7684,33.8107,6854535.6403955,0
+KLAC.US,D,20070628,000000,33.4751,33.6711,33.278,33.285,5789901.5567542,0
+KLAC.US,D,20070629,000000,33.3107,33.3484,32.7644,32.9821,5455814.2376479,0
+KLAC.US,D,20070702,000000,32.9505,33.4552,32.9505,33.2216,3718382.3647953,0
+KLAC.US,D,20070703,000000,33.3217,33.3217,33.0138,33.1208,1951961.8399315,0
+KLAC.US,D,20070705,000000,33.0197,33.78,32.896,33.7265,5996685.5232416,0
+KLAC.US,D,20070706,000000,33.6344,33.9046,33.4375,33.8641,5282605.7032272,0
+KLAC.US,D,20070709,000000,33.7433,34.6707,33.7334,34.2848,7599732.8229007,0
+KLAC.US,D,20070710,000000,34.1541,34.5608,33.9987,34.1283,5430840.5336409,0
+KLAC.US,D,20070711,000000,33.9729,34.1481,33.679,33.8789,5448472.3586472,0
+KLAC.US,D,20070712,000000,33.8789,34.3432,33.8107,34.2571,8954748.4756044,0
+KLAC.US,D,20070713,000000,34.454,34.464,33.6572,33.7027,7440325.0408056,0
+KLAC.US,D,20070716,000000,33.6176,34.2254,33.6077,34.0313,6011310.6836123,0
+KLAC.US,D,20070717,000000,34.2946,37.2115,34.2946,37.081,29432264.364001,0
+KLAC.US,D,20070718,000000,36.3722,37.063,36.102,36.884,11821246.56823,0
+KLAC.US,D,20070719,000000,37.0927,37.5609,36.6246,37.4878,7436383.8449913,0
+KLAC.US,D,20070720,000000,37.5155,37.6154,37.1127,37.1581,6919391.0938935,0
+KLAC.US,D,20070723,000000,37.2185,37.3897,36.7503,36.7731,5970199.3941813,0
+KLAC.US,D,20070724,000000,35.7735,35.9724,34.8499,35.5992,13511835.697189,0
+KLAC.US,D,20070725,000000,35.716,36.0842,35.1439,35.7209,9050674.8176102,0
+KLAC.US,D,20070726,000000,35.2992,35.716,34.6946,35.3369,8807690.6493237,0
+KLAC.US,D,20070727,000000,34.9796,35.9367,34.4707,34.4947,8081706.4175487,0
+KLAC.US,D,20070730,000000,34.3382,34.9568,34.3382,34.6262,7486848.5286413,0
+KLAC.US,D,20070731,000000,34.8608,35.0211,34.0808,34.0858,7852178.4879316,0
+KLAC.US,D,20070801,000000,34.159,34.4767,33.7334,34.3609,7083106.8121464,0
+KLAC.US,D,20070802,000000,34.3807,34.5064,33.6919,34.0858,4942579.8173443,0
+KLAC.US,D,20070803,000000,34.1541,34.2718,33.0722,33.0722,6394083.541065,0
+KLAC.US,D,20070806,000000,33.2138,34.454,33.0138,34.355,6913129.2298442,0
+KLAC.US,D,20070807,000000,34.1778,34.9637,33.8482,34.464,6191902.5194966,0
+KLAC.US,D,20070808,000000,34.754,36.0119,34.5915,35.2389,7165864.8521164,0
+KLAC.US,D,20070809,000000,34.6896,36.8404,34.6766,35.6576,12282501.859222,0
+KLAC.US,D,20070810,000000,35.4111,36.5168,35.2567,36.1346,10316651.370518,0
+KLAC.US,D,20070813,000000,36.2911,36.6969,35.716,35.8051,7042545.1280788,0
+KLAC.US,D,20070814,000000,35.9891,36.0238,34.5915,34.6539,6041867.3273959,0
+KLAC.US,D,20070815,000000,34.3382,34.9796,33.9819,34.2254,8021390.2598192,0
+KLAC.US,D,20070816,000000,33.9769,34.7934,33.5453,34.6599,11588027.998185,0
+KLAC.US,D,20070817,000000,35.3369,35.9784,34.9172,35.7091,8866118.5489203,0
+KLAC.US,D,20070820,000000,35.5803,36.3841,35.4448,36.0298,7333278.2829251,0
+KLAC.US,D,20070821,000000,35.8358,36.102,35.5715,35.8012,4874019.5791628,0
+KLAC.US,D,20070822,000000,35.8636,35.9544,35.2131,35.4695,7276011.2225982,0
+KLAC.US,D,20070823,000000,35.4943,35.5081,34.8727,35.0676,5877916.2083163,0
+KLAC.US,D,20070824,000000,35.1202,35.5586,34.9509,35.4111,4883617.466944,0
+KLAC.US,D,20070827,000000,35.3805,35.424,35.0746,35.0746,5039727.6168583,0
+KLAC.US,D,20070828,000000,34.8104,35.0746,33.9304,33.9819,6276994.3616534,0
+KLAC.US,D,20070829,000000,34.2313,34.9746,34.0996,34.9321,4186077.3333367,0
+KLAC.US,D,20070830,000000,34.754,35.3745,34.6095,34.9271,4595989.9865229,0
+KLAC.US,D,20070831,000000,34.7934,34.8291,34.1996,34.4947,6186076.0964615,0
+KLAC.US,D,20070904,000000,34.3272,35.3518,34.2105,35.0211,5288601.8573306,0
+KLAC.US,D,20070905,000000,34.9321,35.1023,34.3749,34.5004,7584815.6846807,0
+KLAC.US,D,20070906,000000,34.7727,34.9172,34.4707,34.7223,5516545.6303119,0
+KLAC.US,D,20070907,000000,34.2571,34.4343,33.7977,34.1224,5455129.2515514,0
+KLAC.US,D,20070910,000000,34.4283,34.6262,33.7334,34.2362,4384543.4671817,0
+KLAC.US,D,20070911,000000,34.446,34.8915,34.2105,34.754,4599903.9041298,0
+KLAC.US,D,20070912,000000,34.5748,34.6649,33.7206,33.7383,6027408.8671814,0
+KLAC.US,D,20070913,000000,33.967,34.0927,33.3741,33.774,7315294.8721349,0
+KLAC.US,D,20070914,000000,33.5573,33.8988,33.4375,33.7206,4634921.0399718,0
+KLAC.US,D,20070917,000000,33.5928,34.0116,33.4682,33.7908,4255988.3479354,0
+KLAC.US,D,20070918,000000,33.8047,34.9855,33.7086,34.8499,6460538.3057586,0
+KLAC.US,D,20070919,000000,34.9321,35.3943,34.5608,34.7787,4983868.9202754,0
+KLAC.US,D,20070920,000000,33.967,34.4343,33.8482,34.3272,7526530.237945,0
+KLAC.US,D,20070921,000000,34.4283,34.6766,34.2897,34.3075,4674408.7709118,0
+KLAC.US,D,20070924,000000,34.3272,34.5174,33.575,33.78,6275398.0813698,0
+KLAC.US,D,20070925,000000,33.5107,34.2521,33.5107,34.0511,4310265.9187944,0
+KLAC.US,D,20070926,000000,34.0511,34.3491,33.1306,33.4751,5455330.3020429,0
+KLAC.US,D,20070927,000000,33.6137,33.774,33.0673,33.1257,6833087.8972682,0
+KLAC.US,D,20070928,000000,33.1593,33.7136,32.8852,33.482,7596604.921788,0
+KLAC.US,D,20071001,000000,33.6008,34.8054,33.482,34.5381,4845611.8519381,0
+KLAC.US,D,20071002,000000,34.4283,34.8965,34.1947,34.3749,4337731.0324085,0
+KLAC.US,D,20071003,000000,34.1778,34.2105,32.8565,33.1306,7366469.7994806,0
+KLAC.US,D,20071004,000000,32.8852,33.001,31.9597,32.4051,12823930.832611,0
+KLAC.US,D,20071005,000000,32.6565,33.5276,32.51,33.4375,7622659.6510502,0
+KLAC.US,D,20071008,000000,33.1148,33.6572,32.7585,33.4018,5486979.0844256,0
+KLAC.US,D,20071009,000000,33.3048,33.3484,32.0102,32.5377,10379979.244404,0
+KLAC.US,D,20071010,000000,32.1695,32.2933,31.4203,31.9597,11855054.370211,0
+KLAC.US,D,20071011,000000,32.3091,32.5644,30.862,31.0362,9197667.9844363,0
+KLAC.US,D,20071012,000000,31.3975,32.0032,31.3302,31.8142,5836057.2939422,0
+KLAC.US,D,20071015,000000,31.7983,32.2071,31.2738,31.5331,6084587.0207584,0
+KLAC.US,D,20071016,000000,31.439,32.2131,31.4321,31.8854,5394061.4276632,0
+KLAC.US,D,20071017,000000,32.5456,33.0901,32.3467,32.9643,8654586.153741,0
+KLAC.US,D,20071018,000000,32.8565,32.8565,31.9914,32.615,5573511.6200536,0
+KLAC.US,D,20071019,000000,32.5704,32.5981,31.8093,31.8854,6832485.7560981,0
+KLAC.US,D,20071022,000000,31.8093,32.3527,31.6321,32.0537,3982629.3905812,0
+KLAC.US,D,20071023,000000,31.8093,31.9597,31.1203,31.8617,5883376.9013119,0
+KLAC.US,D,20071024,000000,31.9855,32.5516,30.9363,31.9201,6256833.7457929,0
+KLAC.US,D,20071025,000000,31.9201,32.0746,30.7561,31.5638,7990737.6371578,0
+KLAC.US,D,20071026,000000,31.0243,32.0873,30.5819,31.2608,10817430.763394,0
+KLAC.US,D,20071029,000000,31.4697,31.4826,30.8799,31.1936,6136755.0769135,0
+KLAC.US,D,20071030,000000,31.0599,32.2259,30.9768,31.7162,7134840.4375915,0
+KLAC.US,D,20071031,000000,31.7578,31.8142,31.157,31.6024,7734036.5717759,0
+KLAC.US,D,20071101,000000,31.5707,31.6024,30.374,30.5037,8723846.5325785,0
+KLAC.US,D,20071102,000000,30.6106,30.7739,30.1602,30.5572,4713199.3921078,0
+KLAC.US,D,20071105,000000,30.0988,30.3285,29.7891,29.9751,6501490.9774653,0
+KLAC.US,D,20071106,000000,30.0107,30.4156,29.7941,30.3176,6236710.5111795,0
+KLAC.US,D,20071107,000000,29.9474,30.2503,29.5713,29.6218,6879838.7034989,0
+KLAC.US,D,20071108,000000,29.8128,30.1711,29.3842,29.7891,8485764.3591884,0
+KLAC.US,D,20071109,000000,29.5435,30.382,29.5119,29.9603,7114746.5017934,0
+KLAC.US,D,20071112,000000,30.0711,30.4097,29.7891,29.988,5750990.7093849,0
+KLAC.US,D,20071113,000000,30.1385,30.6156,29.988,30.5285,5399807.0263802,0
+KLAC.US,D,20071114,000000,30.4611,30.6779,29.988,30.0563,5883299.1079056,0
+KLAC.US,D,20071115,000000,29.69,30.281,29.2604,29.4773,8306514.2069854,0
+KLAC.US,D,20071116,000000,29.4941,29.4941,28.818,29.1051,6671297.8183953,0
+KLAC.US,D,20071119,000000,29.0982,29.1051,28.3965,28.6231,6920525.6652596,0
+KLAC.US,D,20071120,000000,28.6281,28.8379,27.9629,28.4122,7599717.668341,0
+KLAC.US,D,20071121,000000,28.4122,28.9547,28.2579,28.4329,5406723.5674066,0
+KLAC.US,D,20071123,000000,28.522,28.9487,28.3528,28.8428,1777536.8995226,0
+KLAC.US,D,20071126,000000,28.83,29.0695,28.3024,28.3261,4783012.4072208,0
+KLAC.US,D,20071127,000000,28.5093,28.9378,28.1608,28.4676,7314476.5259136,0
+KLAC.US,D,20071128,000000,28.7755,29.2279,28.5162,28.9774,5106607.7195261,0
+KLAC.US,D,20071129,000000,28.823,29.3655,28.6845,29.2279,4183560.6661302,0
+KLAC.US,D,20071130,000000,29.5258,29.6366,28.6735,28.8557,5768824.5951865,0
+KLAC.US,D,20071203,000000,28.9061,29.1922,28.6171,28.83,3970461.2894825,0
+KLAC.US,D,20071204,000000,28.7092,28.8923,28.5162,28.7269,5038911.291245,0
+KLAC.US,D,20071205,000000,28.9121,29.4713,28.9121,29.2279,6350198.9672171,0
+KLAC.US,D,20071206,000000,29.2664,30.3344,29.0853,30.281,5936750.2501115,0
+KLAC.US,D,20071207,000000,30.2256,30.5689,29.9187,30.2315,4374167.6453383,0
+KLAC.US,D,20071210,000000,30.382,31.1203,30.1652,30.8165,5868322.3617509,0
+KLAC.US,D,20071211,000000,30.9421,30.9481,29.6366,29.7109,6628737.7530614,0
+KLAC.US,D,20071212,000000,30.0107,30.4463,29.3318,29.6673,5148974.8168007,0
+KLAC.US,D,20071213,000000,29.7474,29.886,28.925,29.1546,5260301.2223276,0
+KLAC.US,D,20071214,000000,28.7092,29.112,28.6281,28.7498,3634754.4531012,0
+KLAC.US,D,20071217,000000,28.7498,29.112,28.542,28.7092,3706250.6346398,0
+KLAC.US,D,20071218,000000,28.925,29.2604,28.6468,29.0378,3935373.4323622,0
+KLAC.US,D,20071219,000000,29.0091,29.2467,28.925,28.9487,3274662.9199316,0
+KLAC.US,D,20071220,000000,28.9774,29.5317,28.9547,29.4941,5092128.0429281,0
+KLAC.US,D,20071221,000000,29.7474,30.0147,29.4832,29.7891,6716363.4375924,0
+KLAC.US,D,20071224,000000,29.9187,30.0563,29.69,29.9533,1408066.7145347,0
+KLAC.US,D,20071226,000000,29.9039,30.0711,29.4664,29.6603,2364347.7172533,0
+KLAC.US,D,20071227,000000,29.7109,29.8603,29.2664,29.3218,2373512.1846284,0
+KLAC.US,D,20071228,000000,29.507,29.5515,29.1239,29.2467,2253145.5791156,0
+KLAC.US,D,20071231,000000,29.0982,29.2921,28.8497,28.9061,2713619.9051336,0
+KLAC.US,D,20080102,000000,28.7269,29.02,27.6521,27.9322,6498366.1072645,0
+KLAC.US,D,20080103,000000,27.6165,27.856,27.1531,27.4928,5939718.5231958,0
+KLAC.US,D,20080104,000000,27.1771,27.2452,25.8743,26.1209,8824985.0328017,0
+KLAC.US,D,20080107,000000,26.1703,26.4752,25.5883,25.922,8058421.9417914,0
+KLAC.US,D,20080108,000000,25.7478,26.1872,25.1162,25.1419,8487278.8048499,0
+KLAC.US,D,20080109,000000,25.1053,25.63,24.8134,25.5339,8152655.0143318,0
+KLAC.US,D,20080110,000000,25.3132,25.9744,25.0231,25.6408,6887941.3413943,0
+KLAC.US,D,20080111,000000,25.3884,25.7001,25.0054,25.0954,5100567.1120478,0
+KLAC.US,D,20080114,000000,25.2884,25.7546,25.2745,25.6942,5087959.5287191,0
+KLAC.US,D,20080115,000000,25.6567,25.8943,24.8489,24.8688,9198446.9288025,0
+KLAC.US,D,20080116,000000,24.7054,26.7771,24.3847,26.1803,12393019.011263,0
+KLAC.US,D,20080117,000000,26.1872,26.6059,25.3448,25.5537,12925491.639896,0
+KLAC.US,D,20080118,000000,25.5814,26.6484,25.5537,26.2495,9512742.3929999,0
+KLAC.US,D,20080122,000000,25.4013,26.0338,24.8945,25.5468,7820890.3840687,0
+KLAC.US,D,20080123,000000,24.8431,25.8873,24.067,25.6497,11215899.703434,0
+KLAC.US,D,20080124,000000,25.4072,26.198,25.0103,25.1914,11068088.190386,0
+KLAC.US,D,20080125,000000,25.3568,25.9824,24.9677,25.3132,14582889.252301,0
+KLAC.US,D,20080128,000000,25.4191,25.922,25.1855,25.8626,5839470.1007764,0
+KLAC.US,D,20080129,000000,25.8943,26.1456,25.036,25.4132,7118393.6991503,0
+KLAC.US,D,20080130,000000,25.3568,25.5883,24.9459,25.1489,8076310.3840077,0
+KLAC.US,D,20080131,000000,24.74,25.3508,24.2175,25.0756,7986276.1347954,0
+KLAC.US,D,20080201,000000,25.4448,26.6346,25.238,26.4821,8333071.0573242,0
+KLAC.US,D,20080204,000000,26.5613,26.8424,25.81,25.911,5491223.3714329,0
+KLAC.US,D,20080205,000000,25.5072,25.7478,24.9559,24.9994,4964729.7217355,0
+KLAC.US,D,20080206,000000,25.1607,25.3686,24.5244,24.6035,4896470.5541391,0
+KLAC.US,D,20080207,000000,24.4996,25.1736,24.0403,24.8311,6869432.572536,0
+KLAC.US,D,20080208,000000,24.74,25.2745,24.6392,25.1736,5739470.2131355,0
+KLAC.US,D,20080211,000000,25.3013,25.7001,25.0648,25.3132,5944888.248646,0
+KLAC.US,D,20080212,000000,25.5814,25.7388,25.0054,25.0291,8450268.3392613,0
+KLAC.US,D,20080213,000000,25.6348,26.0792,25.3339,25.7605,8299634.0369022,0
+KLAC.US,D,20080214,000000,25.81,25.8526,24.7867,24.9093,6774440.7617088,0
+KLAC.US,D,20080215,000000,24.74,25.1053,24.3332,24.5411,5142916.0238507,0
+KLAC.US,D,20080219,000000,24.8786,24.9935,23.9977,24.0453,6956762.2380017,0
+KLAC.US,D,20080220,000000,23.9265,25.5933,23.9265,25.3943,11713231.93914,0
+KLAC.US,D,20080221,000000,25.5755,26.6653,25.426,25.7785,12471874.24697,0
+KLAC.US,D,20080222,000000,25.8943,25.8943,25.1291,25.5339,6680691.6247734,0
+KLAC.US,D,20080225,000000,25.5755,26.3297,25.2745,25.8743,6052616.9617109,0
+KLAC.US,D,20080226,000000,25.81,27.075,25.7478,26.7038,12957736.501626,0
+KLAC.US,D,20080227,000000,26.6177,26.9829,26.3297,26.6603,6246656.9538329,0
+KLAC.US,D,20080228,000000,26.4574,26.6127,25.6942,25.8813,6336208.277744,0
+KLAC.US,D,20080229,000000,25.5883,25.8626,25.1291,25.2171,10009173.437558,0
+KLAC.US,D,20080303,000000,25.042,25.1855,24.4738,24.9866,8123134.9424285,0
+KLAC.US,D,20080304,000000,24.8252,25.0648,24.2511,24.9994,7943914.089041,0
+KLAC.US,D,20080305,000000,24.9994,25.3132,24.8431,25.0954,7052570.3744423,0
+KLAC.US,D,20080306,000000,25.0538,25.1914,24.6115,24.6976,5533916.7968919,0
+KLAC.US,D,20080307,000000,24.6154,25.5072,24.5848,25.0756,8311697.0663872,0
+KLAC.US,D,20080310,000000,25.0954,25.1855,24.4273,24.4787,6204245.4031834,0
+KLAC.US,D,20080311,000000,24.9093,25.2458,24.6115,25.1677,7597016.1155066,0
+KLAC.US,D,20080312,000000,23.8859,24.3006,22.616,22.6892,25835210.414105,0
+KLAC.US,D,20080313,000000,22.4468,23.291,21.9598,22.8654,17040239.49185,0
+KLAC.US,D,20080314,000000,22.9496,23.1088,21.553,21.7162,16325330.212272,0
+KLAC.US,D,20080317,000000,21.3085,21.7647,21.155,21.3787,17350147.205876,0
+KLAC.US,D,20080318,000000,21.7113,22.3032,21.3312,22.3032,11032488.10915,0
+KLAC.US,D,20080319,000000,22.32,22.5259,21.3718,21.3718,10313911.426133,0
+KLAC.US,D,20080320,000000,21.3718,21.553,21.0224,21.5114,9885168.7274243,0
+KLAC.US,D,20080324,000000,21.4697,22.7318,21.4609,22.419,8325627.1376218,0
+KLAC.US,D,20080325,000000,22.3329,22.7377,22.2745,22.4468,6926412.7065334,0
+KLAC.US,D,20080326,000000,22.3764,22.4715,21.6539,22.2072,5670831.1712437,0
+KLAC.US,D,20080327,000000,22.806,22.8654,22.2863,22.2863,6368911.8174787,0
+KLAC.US,D,20080328,000000,22.4912,22.7872,22.1013,22.1527,5783496.2295401,0
+KLAC.US,D,20080331,000000,22.1468,22.4536,22.0646,22.2685,4490241.4692529,0
+KLAC.US,D,20080401,000000,22.6387,23.4128,22.5486,23.3544,8629222.472399,0
+KLAC.US,D,20080402,000000,23.3544,24.0353,23.2782,23.8631,8118633.0279071,0
+KLAC.US,D,20080403,000000,23.7562,24.5541,23.5998,24.2739,6610273.4375782,0
+KLAC.US,D,20080404,000000,24.3976,24.4937,23.7681,24.1106,5475977.8844204,0
+KLAC.US,D,20080407,000000,25.2825,26.2307,25.0954,25.6942,16539332.800674,0
+KLAC.US,D,20080408,000000,25.1489,25.1489,24.5471,24.7283,9742872.4637873,0
+KLAC.US,D,20080409,000000,24.6767,25.6764,24.5848,25.5339,9802958.27221,0
+KLAC.US,D,20080410,000000,25.4943,26.0962,25.1548,25.916,6747069.6063645,0
+KLAC.US,D,20080411,000000,25.6052,25.7428,24.8192,24.9153,6056679.3940024,0
+KLAC.US,D,20080414,000000,24.8134,25.2745,24.6392,24.7233,5382467.1792234,0
+KLAC.US,D,20080415,000000,24.5244,24.5975,23.5533,23.9315,11922063.791788,0
+KLAC.US,D,20080416,000000,24.4353,26.2713,24.4353,25.9477,11332588.802471,0
+KLAC.US,D,20080417,000000,25.721,25.922,24.9153,25.5399,9178371.178476,0
+KLAC.US,D,20080418,000000,25.8743,26.0208,25.3201,25.7061,7314023.9097319,0
+KLAC.US,D,20080421,000000,25.5606,26.2545,25.3448,26.1506,5945321.6690522,0
+KLAC.US,D,20080422,000000,25.6824,25.6824,24.6816,25.0103,7433123.5940577,0
+KLAC.US,D,20080423,000000,25.2123,26.0792,25.0994,25.8743,7728852.7020702,0
+KLAC.US,D,20080424,000000,25.8219,27.2789,25.81,26.8592,11788529.894543,0
+KLAC.US,D,20080425,000000,27.2512,27.4571,26.5168,27.2859,7225143.4276616,0
+KLAC.US,D,20080428,000000,27.3433,27.659,26.9582,27.4631,5858423.4033845,0
+KLAC.US,D,20080429,000000,27.4571,27.755,27.1404,27.4481,5004104.2986301,0
+KLAC.US,D,20080430,000000,27.6085,27.6085,25.9941,26.2169,10332129.227446,0
+KLAC.US,D,20080501,000000,26.1396,27.5205,25.9991,27.3283,6439767.4662959,0
+KLAC.US,D,20080502,000000,27.5749,27.755,26.6009,27.1918,5699751.1225847,0
+KLAC.US,D,20080505,000000,27.1127,27.4729,26.5306,26.7524,4714243.036116,0
+KLAC.US,D,20080506,000000,26.6781,26.9721,26.0792,26.7405,6483878.3482347,0
+KLAC.US,D,20080507,000000,26.5792,27.087,26.4099,26.5485,3195310.614668,0
+KLAC.US,D,20080508,000000,26.3594,26.6177,25.9824,26.3901,4150164.0578672,0
+KLAC.US,D,20080509,000000,26.1327,26.6781,25.9604,26.3465,2323923.4345266,0
+KLAC.US,D,20080512,000000,26.3297,26.6484,26.0268,26.5346,3239860.9788366,0
+KLAC.US,D,20080513,000000,26.6127,26.7524,26.205,26.5168,3764931.1102305,0
+KLAC.US,D,20080514,000000,26.5663,28.1381,26.3238,27.4928,8469668.1962271,0
+KLAC.US,D,20080515,000000,27.4067,27.8303,27.2859,27.7719,5725815.9548866,0
+KLAC.US,D,20080516,000000,28.0252,28.0252,26.9028,27.5581,5974034.5080778,0
+KLAC.US,D,20080519,000000,27.7897,28.2529,27.5412,27.7422,5372565.1899451,0
+KLAC.US,D,20080520,000000,27.5927,27.6085,26.5306,26.7286,8073520.9347273,0
+KLAC.US,D,20080521,000000,26.782,27.0987,26.3356,26.494,5979550.7677921,0
+KLAC.US,D,20080522,000000,26.5732,27.1186,26.4821,26.8592,3666513.3586174,0
+KLAC.US,D,20080523,000000,26.6059,26.786,26.0792,26.3465,4634114.8173981,0
+KLAC.US,D,20080527,000000,26.5009,27.3343,26.494,27.2739,5106900.7076795,0
+KLAC.US,D,20080528,000000,27.2612,27.4194,27.1186,27.368,5025206.5177972,0
+KLAC.US,D,20080529,000000,27.3937,27.8629,27.2512,27.7045,5950005.4382895,0
+KLAC.US,D,20080530,000000,27.7669,28.0717,27.6165,27.6808,6538515.5873094,0
+KLAC.US,D,20080602,000000,27.755,27.9836,27.0463,27.3433,7140271.8317716,0
+KLAC.US,D,20080603,000000,27.4631,27.4631,26.403,26.7524,7655814.7966625,0
+KLAC.US,D,20080604,000000,26.7038,27.2125,26.4692,26.9028,7128849.3350079,0
+KLAC.US,D,20080605,000000,26.978,27.2789,26.1506,26.5306,9252293.0998635,0
+KLAC.US,D,20080606,000000,26.3723,26.5613,25.6824,25.7061,7567467.755092,0
+KLAC.US,D,20080609,000000,25.8684,25.9604,24.7123,25.3201,10183693.346541,0
+KLAC.US,D,20080610,000000,24.9796,25.3815,24.7173,25.1607,8164760.4765839,0
+KLAC.US,D,20080611,000000,24.9677,25.0588,24.1491,24.1491,6907847.3606525,0
+KLAC.US,D,20080612,000000,24.2036,24.9024,24.1927,24.454,5309254.4912279,0
+KLAC.US,D,20080613,000000,24.6649,25.2617,24.6154,25.135,5607482.0809754,0
+KLAC.US,D,20080616,000000,24.939,25.7715,24.9282,25.6764,6310357.6298852,0
+KLAC.US,D,20080617,000000,25.6567,25.8456,25.0588,25.0825,5171794.5527285,0
+KLAC.US,D,20080618,000000,24.8568,24.9935,24.2175,24.2838,7453743.8982277,0
+KLAC.US,D,20080619,000000,24.3006,25.0054,23.8859,24.7638,7223696.6723664,0
+KLAC.US,D,20080620,000000,24.5293,24.5361,23.8453,24.0492,6215512.3131347,0
+KLAC.US,D,20080623,000000,24.1353,24.3976,23.4969,23.8859,5766076.5683691,0
+KLAC.US,D,20080624,000000,23.9462,25.0538,23.9462,24.5471,7717093.7740821,0
+KLAC.US,D,20080625,000000,24.758,25.1102,24.5738,24.6976,5744487.3826852,0
+KLAC.US,D,20080626,000000,24.3679,24.4353,23.6058,23.6869,6234387.8223364,0
+KLAC.US,D,20080627,000000,23.7622,23.9592,23.3464,23.8324,6270272.8092947,0
+KLAC.US,D,20080630,000000,23.9739,25.0231,23.7493,24.4353,9006389.1530835,0
+KLAC.US,D,20080701,000000,24.3639,25.0648,24.2581,24.9351,8342239.5659152,0
+KLAC.US,D,20080702,000000,24.9212,25.228,24.1284,24.1927,6858549.578096,0
+KLAC.US,D,20080703,000000,24.2888,24.4144,23.5276,23.9462,4134130.5337526,0
+KLAC.US,D,20080707,000000,24.0799,24.8489,23.6869,24.1224,6971501.5627218,0
+KLAC.US,D,20080708,000000,24.0799,24.4026,23.5464,24.3976,6571762.6705838,0
+KLAC.US,D,20080709,000000,23.9859,24.0304,22.5319,22.5674,10588637.324769,0
+KLAC.US,D,20080710,000000,22.6951,23.3721,22.6694,23.2523,8450953.3253577,0
+KLAC.US,D,20080711,000000,22.2963,23.1633,22.2269,22.6813,8596423.9640904,0
+KLAC.US,D,20080714,000000,22.9247,23.007,22.1715,22.4061,6851508.7696804,0
+KLAC.US,D,20080715,000000,22.4468,23.7681,22.1765,23.1088,13600096.862922,0
+KLAC.US,D,20080716,000000,22.6813,23.5029,22.3279,23.3988,6991680.3640541,0
+KLAC.US,D,20080717,000000,23.5711,24.3976,23.3317,24.1413,8867989.6318855,0
+KLAC.US,D,20080718,000000,23.9928,24.2946,23.4188,23.9799,6380833.404407,0
+KLAC.US,D,20080721,000000,24.0353,24.4738,23.7938,23.8819,5445079.7578925,0
+KLAC.US,D,20080722,000000,23.1346,23.7097,22.7011,22.9763,10069733.078546,0
+KLAC.US,D,20080723,000000,23.0237,23.4969,22.9496,23.4702,7926368.1398728,0
+KLAC.US,D,20080724,000000,23.3097,23.4188,22.3497,22.8258,7363626.8040895,0
+KLAC.US,D,20080725,000000,22.8575,22.903,22.1527,22.3497,6934115.2640539,0
+KLAC.US,D,20080728,000000,22.1894,22.3369,21.6985,21.7993,8512762.712365,0
+KLAC.US,D,20080729,000000,21.9785,22.3824,21.7311,22.2141,6425376.6964479,0
+KLAC.US,D,20080730,000000,22.3685,23.1198,22.32,22.6624,6750519.794446,0
+KLAC.US,D,20080731,000000,22.315,23.3988,22.0766,22.5616,8131643.7225227,0
+KLAC.US,D,20080801,000000,22.4715,22.9901,21.4697,21.6658,13253397.919271,0
+KLAC.US,D,20080804,000000,21.5905,21.94,21.4876,21.5975,6943101.9179291,0
+KLAC.US,D,20080805,000000,21.8657,21.9448,21.553,21.9448,7805671.1649594,0
+KLAC.US,D,20080806,000000,21.9725,22.3497,21.5698,22.1824,6430358.5053583,0
+KLAC.US,D,20080807,000000,22.1597,23.3237,21.9151,22.6754,11047651.76154,0
+KLAC.US,D,20080808,000000,22.4468,23.1415,22.3437,23.0782,6275635.5028044,0
+KLAC.US,D,20080811,000000,23.0782,24.2838,22.9841,23.7097,8159941.3266137,0
+KLAC.US,D,20080812,000000,23.7869,24.17,23.7315,23.8571,5951376.4207861,0
+KLAC.US,D,20080813,000000,24.1868,24.4937,23.3375,23.7146,8605300.4948321,0
+KLAC.US,D,20080814,000000,23.5206,24.0096,23.2158,23.8225,5934454.8394759,0
+KLAC.US,D,20080815,000000,23.8007,23.9977,23.5771,23.8928,4605158.495114,0
+KLAC.US,D,20080818,000000,23.9522,23.9928,23.1792,23.4762,5926393.6240435,0
+KLAC.US,D,20080819,000000,23.392,23.5077,22.8723,22.9901,6638943.8438367,0
+KLAC.US,D,20080820,000000,23.6157,23.8107,23.1792,23.4583,7905258.8485778,0
+KLAC.US,D,20080821,000000,23.2029,23.5593,23.007,23.4128,4576358.7699463,0
+KLAC.US,D,20080822,000000,23.5276,23.9739,23.486,23.8225,4478549.2213274,0
+KLAC.US,D,20080825,000000,23.7028,23.9522,23.3721,23.4266,5011057.2105998,0
+KLAC.US,D,20080826,000000,23.4762,23.5276,23.2029,23.3851,4165920.7586921,0
+KLAC.US,D,20080827,000000,23.291,23.6414,23.1148,23.3988,3994282.2366517,0
+KLAC.US,D,20080828,000000,23.4266,23.5711,23.2216,23.4632,4660482.7408932,0
+KLAC.US,D,20080829,000000,23.101,23.1258,22.2388,22.2448,9609560.8334174,0
+KLAC.US,D,20080902,000000,22.6337,22.8654,21.735,21.8844,8012622.8419071,0
+KLAC.US,D,20080903,000000,21.8657,21.8844,20.8877,20.9768,10519322.389516,0
+KLAC.US,D,20080904,000000,20.6403,21.348,20.4157,20.4988,12786735.481395,0
+KLAC.US,D,20080905,000000,20.4186,20.6601,19.8989,20.275,9693201.8790632,0
+KLAC.US,D,20080908,000000,20.6601,21.0342,20.0791,20.4533,7538062.8578421,0
+KLAC.US,D,20080909,000000,20.4473,20.7037,19.9426,20.0287,7672200.9168651,0
+KLAC.US,D,20080910,000000,20.2335,20.3117,19.9049,20.2029,7075251.6987255,0
+KLAC.US,D,20080911,000000,19.986,20.1791,19.6059,19.8852,8711473.3397725,0
+KLAC.US,D,20080912,000000,19.8248,19.9109,19.3477,19.7644,6657856.7342857,0
+KLAC.US,D,20080915,000000,19.4308,19.992,19.3477,19.3872,7531224.110222,0
+KLAC.US,D,20080916,000000,19.2526,20.1909,19.1833,19.8355,9024239.2037486,0
+KLAC.US,D,20080917,000000,19.4377,20.4027,19.2664,19.2664,7585839.1226093,0
+KLAC.US,D,20080918,000000,19.6763,20.4027,18.9329,20.281,11149763.184494,0
+KLAC.US,D,20080919,000000,20.8997,22.2072,19.7961,20.6076,10011962.886839,0
+KLAC.US,D,20080922,000000,19.9426,20.2583,19.1319,19.1655,8294246.085793,0
+KLAC.US,D,20080923,000000,18.8477,19.2913,18.5003,18.8597,11355010.478632,0
+KLAC.US,D,20080924,000000,18.7656,19.4674,18.7162,19.1606,8053935.1818296,0
+KLAC.US,D,20080925,000000,19.2367,19.4476,19.1061,19.2913,7856943.0814869,0
+KLAC.US,D,20080926,000000,18.8477,20.0167,18.6845,19.8989,9354712.6655293,0
+KLAC.US,D,20080929,000000,19.5407,19.8732,18.533,18.5557,11372597.850262,0
+KLAC.US,D,20080930,000000,18.9715,19.0725,18.5557,18.9972,7894287.9576919,0
+KLAC.US,D,20081001,000000,18.835,18.9448,18.5518,18.6064,5320653.7510001,0
+KLAC.US,D,20081002,000000,17.9639,18.2113,17.7362,17.9589,11322736.318087,0
+KLAC.US,D,20081003,000000,18.1826,18.4232,17.6759,17.7016,8619360.8952798,0
+KLAC.US,D,20081006,000000,17.369,17.4067,15.6814,16.4534,15945944.904053,0
+KLAC.US,D,20081007,000000,16.7177,16.7287,14.746,14.7658,13534646.340383,0
+KLAC.US,D,20081008,000000,14.4897,15.426,14.3333,14.6501,12890659.389682,0
+KLAC.US,D,20081009,000000,15.045,15.2093,14.0096,14.2848,8442669.8430504,0
+KLAC.US,D,20081010,000000,13.973,15.0271,13.2643,14.2185,12103800.302079,0
+KLAC.US,D,20081013,000000,14.8262,15.5854,14.6194,15.5458,9554753.8632744,0
+KLAC.US,D,20081014,000000,15.9577,16.1396,14.3927,14.46,13670522.122245,0
+KLAC.US,D,20081015,000000,14.3976,14.5006,12.9347,12.9417,11367565.526152,0
+KLAC.US,D,20081016,000000,13.1059,13.5147,12.4061,12.6635,11567472.35347,0
+KLAC.US,D,20081017,000000,13.5029,13.8404,12.8071,12.8773,12123550.734524,0
+KLAC.US,D,20081020,000000,13.0178,13.1742,12.7595,12.8556,8861234.7394955,0
+KLAC.US,D,20081021,000000,12.715,12.7872,12.3597,12.4061,6319010.883448,0
+KLAC.US,D,20081022,000000,12.4061,12.5636,11.2718,11.5114,12279262.824672,0
+KLAC.US,D,20081023,000000,11.5174,11.8598,10.9224,11.551,12324748.730324,0
+KLAC.US,D,20081024,000000,10.7027,11.6737,10.672,11.2284,9077696.4077783,0
+KLAC.US,D,20081027,000000,11.0649,12.1181,10.9294,11.7776,13747693.181223,0
+KLAC.US,D,20081028,000000,12.0528,12.4348,11.6411,12.4181,9186597.0734566,0
+KLAC.US,D,20081029,000000,12.5032,12.9297,12.1063,12.4912,8608170.7684307,0
+KLAC.US,D,20081030,000000,12.9546,12.9763,12.2191,12.8071,7817831.1836263,0
+KLAC.US,D,20081031,000000,12.8496,14.1938,12.8496,13.9542,11486317.66591,0
+KLAC.US,D,20081103,000000,13.8067,13.9205,13.5089,13.6652,6339186.6538681,0
+KLAC.US,D,20081104,000000,14.0353,14.5055,13.9542,14.2749,8465244.075112,0
+KLAC.US,D,20081105,000000,14.175,14.3976,13.6504,13.6652,6143404.8976899,0
+KLAC.US,D,20081106,000000,13.4622,13.5653,12.0766,12.1231,8689471.9500659,0
+KLAC.US,D,20081107,000000,12.1934,12.3656,11.9044,12.2013,7228176.3602004,0
+KLAC.US,D,20081110,000000,12.3784,12.4605,11.5341,11.5965,7557288.9425239,0
+KLAC.US,D,20081111,000000,11.5451,11.7479,11.2718,11.453,5718438.7152467,0
+KLAC.US,D,20081112,000000,11.2571,11.446,10.6849,10.6899,5672074.8554394,0
+KLAC.US,D,20081113,000000,10.8265,11.2571,10.006,11.2511,10368812.354547,0
+KLAC.US,D,20081114,000000,11.0145,11.1768,10.2395,10.9017,9050217.1499086,0
+KLAC.US,D,20081117,000000,10.7493,10.8769,10.4028,10.4285,7767943.3835473,0
+KLAC.US,D,20081118,000000,10.384,10.6176,9.77033,10.0881,8557843.4861217,0
+KLAC.US,D,20081119,000000,10.0187,10.1128,9.14903,9.14903,8699159.7549011,0
+KLAC.US,D,20081120,000000,8.91474,10.2623,8.8891,9.11538,11462914.984588,0
+KLAC.US,D,20081121,000000,9.28799,9.94356,8.92039,9.94356,11691766.010541,0
+KLAC.US,D,20081124,000000,10.1008,10.3523,9.85347,10.2979,8854347.4972845,0
+KLAC.US,D,20081125,000000,10.4147,10.4434,9.95737,10.2148,8316190.8984769,0
+KLAC.US,D,20081126,000000,10.0811,11.5054,10.0751,11.4777,9742200.6116427,0
+KLAC.US,D,20081128,000000,11.2955,11.5004,11.1303,11.2888,2522685.5874368,0
+KLAC.US,D,20081201,000000,11.0789,11.1243,10.7077,10.7126,6146753.0450696,0
+KLAC.US,D,20081202,000000,10.7809,11.0729,10.4553,10.8769,5762752.6682848,0
+KLAC.US,D,20081203,000000,10.672,11.7341,10.5345,11.6737,6170630.5692615,0
+KLAC.US,D,20081204,000000,11.1768,11.4777,10.7245,10.9511,8222204.3401067,0
+KLAC.US,D,20081205,000000,10.8047,11.5797,10.2979,11.5341,6974538.5364767,0
+KLAC.US,D,20081208,000000,11.6153,11.8657,11.4777,11.647,7296733.56747,0
+KLAC.US,D,20081209,000000,11.4639,12.6387,11.3739,12.1419,7970934.668905,0
+KLAC.US,D,20081210,000000,12.2913,12.6912,12.0162,12.3409,7328208.5775687,0
+KLAC.US,D,20081211,000000,12.2369,12.6387,11.8657,11.942,5191858.1794073,0
+KLAC.US,D,20081212,000000,11.8014,12.8446,11.7776,12.7248,8096792.2765329,0
+KLAC.US,D,20081215,000000,12.7248,12.8119,12.0092,12.2973,6645959.3946529,0
+KLAC.US,D,20081216,000000,12.4478,13.2059,12.3716,13.1891,7409159.1837238,0
+KLAC.US,D,20081217,000000,13.0178,13.6553,12.8368,13.394,7297828.7369809,0
+KLAC.US,D,20081218,000000,13.4435,13.5216,12.4912,12.7199,8107529.7872002,0
+KLAC.US,D,20081219,000000,12.9189,13.2812,12.7199,12.903,8975507.1914192,0
+KLAC.US,D,20081222,000000,12.6031,12.8179,12.1904,12.4537,4833981.2325552,0
+KLAC.US,D,20081223,000000,12.4775,12.4844,11.9143,12.0835,3997240.4066963,0
+KLAC.US,D,20081224,000000,12.1419,12.3784,12.0222,12.3537,1425340.891933,0
+KLAC.US,D,20081226,000000,12.3716,12.3716,12.0835,12.2518,1699384.8353836,0
+KLAC.US,D,20081229,000000,12.3537,12.3993,12.0637,12.32,2855269.5742254,0
+KLAC.US,D,20081230,000000,12.32,13.2346,12.2745,13.1505,4833267.9579474,0
+KLAC.US,D,20081231,000000,13.1307,13.3454,12.9813,13.0772,2998344.7822287,0
+KLAC.US,D,20090102,000000,12.903,13.5583,12.6635,13.4919,3959606.5835539,0
+KLAC.US,D,20090105,000000,13.2812,13.6325,13.1238,13.4435,5726024.0775058,0
+KLAC.US,D,20090106,000000,13.6197,14.6194,13.4563,14.4719,10561179.283282,0
+KLAC.US,D,20090107,000000,14.0829,14.1334,13.3396,13.4969,7715934.9554205,0
+KLAC.US,D,20090108,000000,13.4505,13.6553,13.0891,13.6137,5488011.6150901,0
+KLAC.US,D,20090109,000000,13.6652,13.6652,13.1119,13.2346,6095050.7390479,0
+KLAC.US,D,20090112,000000,13.1891,13.3277,12.7872,12.8823,5564934.1392891,0
+KLAC.US,D,20090113,000000,12.4605,13.295,12.4478,12.7714,10475643.91768,0
+KLAC.US,D,20090114,000000,12.5705,12.6854,12.1063,12.1735,7168574.4873826,0
+KLAC.US,D,20090115,000000,12.2666,12.5141,11.6925,12.3467,9565639.8886264,0
+KLAC.US,D,20090116,000000,12.617,13,12.2369,12.8011,7435461.4374604,0
+KLAC.US,D,20090120,000000,12.7101,12.8446,11.7222,11.7272,7568047.6695748,0
+KLAC.US,D,20090121,000000,11.942,11.9875,11.2284,11.7341,10507836.243601,0
+KLAC.US,D,20090122,000000,11.5797,11.6866,10.7868,11.0729,14820135.904302,0
+KLAC.US,D,20090123,000000,10.8769,11.8727,10.8442,11.5728,11491822.812282,0
+KLAC.US,D,20090126,000000,11.5174,11.8014,11.2451,11.4956,7202721.7515005,0
+KLAC.US,D,20090127,000000,11.4213,11.9083,11.4123,11.8222,7967822.932656,0
+KLAC.US,D,20090128,000000,11.9737,12.3032,11.9488,12.2261,6838341.4779486,0
+KLAC.US,D,20090129,000000,12.1181,12.1181,11.2778,11.4213,8259842.204465,0
+KLAC.US,D,20090130,000000,11.9201,12.7368,11.7945,12.0281,14448612.781633,0
+KLAC.US,D,20090202,000000,11.8014,12.2795,11.6025,11.8598,8987525.7675293,0
+KLAC.US,D,20090203,000000,11.8539,11.9667,11.4323,11.6411,8613900.2022841,0
+KLAC.US,D,20090204,000000,11.5341,12.1785,11.4777,11.5658,8001107.3971775,0
+KLAC.US,D,20090205,000000,11.3609,12.1003,11.2401,11.8904,7824753.7864766,0
+KLAC.US,D,20090206,000000,11.8727,12.4478,11.8271,12.3092,6698411.3462255,0
+KLAC.US,D,20090209,000000,12.327,12.617,12.0222,12.4348,10254918.766614,0
+KLAC.US,D,20090210,000000,12.424,12.8229,11.7539,11.8063,11400880.299794,0
+KLAC.US,D,20090211,000000,11.8123,11.937,11.4273,11.6539,7336900.2226826,0
+KLAC.US,D,20090212,000000,11.459,11.9488,11.2888,11.7945,8178187.4164379,0
+KLAC.US,D,20090213,000000,11.7806,12.0963,11.7539,11.8222,5359200.8889377,0
+KLAC.US,D,20090217,000000,11.4153,11.5233,10.8324,10.8442,9890379.8753377,0
+KLAC.US,D,20090218,000000,10.9908,11.154,10.5671,10.8145,10479531.567384,0
+KLAC.US,D,20090219,000000,10.8769,10.9224,10.1515,10.1772,7252825.7566306,0
+KLAC.US,D,20090220,000000,10.0654,10.5404,9.8901,10.4147,11024792.623757,0
+KLAC.US,D,20090223,000000,10.4325,10.48,9.90295,9.9683,9208103.4142145,0
+KLAC.US,D,20090224,000000,10.0187,10.4671,9.97428,10.4028,7864271.8265359,0
+KLAC.US,D,20090225,000000,10.3038,11.0916,10.1068,10.776,11637328.811653,0
+KLAC.US,D,20090226,000000,10.7938,11.1353,10.5038,10.5404,11375208.475739,0
+KLAC.US,D,20090227,000000,10.3593,10.666,10.2742,10.3523,8602006.9038673,0
+KLAC.US,D,20090302,000000,10.1692,10.3167,9.74163,9.77033,8592719.1794069,0
+KLAC.US,D,20090303,000000,9.8218,9.95737,9.53574,9.63868,6284967.6806397,0
+KLAC.US,D,20090304,000000,9.76042,10.2216,9.69906,10.0654,9058045.9954262,0
+KLAC.US,D,20090305,000000,9.8901,10.1929,9.74163,9.77527,6501566.7502634,0
+KLAC.US,D,20090306,000000,9.78815,10.0187,9.16525,9.38173,9530115.5801879,0
+KLAC.US,D,20090309,000000,9.26176,9.80794,9.21831,9.32789,6289190.7512635,0
+KLAC.US,D,20090310,000000,9.55455,9.99999,9.40242,9.98704,7050041.583588,0
+KLAC.US,D,20090311,000000,10.095,10.3038,9.87327,10.2503,5638113.4872534,0
+KLAC.US,D,20090312,000000,10.1979,10.7126,10.0654,10.68,5969609.3766586,0
+KLAC.US,D,20090313,000000,10.68,11.2284,10.5216,11.1175,8536057.2911622,0
+KLAC.US,D,20090316,000000,11.1887,11.5174,11.0264,11.1817,12034072.1525,0
+KLAC.US,D,20090317,000000,11.1887,11.8539,11.0422,11.8539,9790222.3802763,0
+KLAC.US,D,20090318,000000,11.8123,12.4605,11.5233,12.3032,12392407.777358,0
+KLAC.US,D,20090319,000000,12.4537,12.8119,12.3409,12.3716,10522245.198921,0
+KLAC.US,D,20090320,000000,12.4775,12.5447,11.5797,11.7123,12702744.870573,0
+KLAC.US,D,20090323,000000,11.8974,12.5636,11.8974,12.5092,13275744.832938,0
+KLAC.US,D,20090324,000000,12.3656,12.3894,12.0637,12.0963,7054575.8278367,0
+KLAC.US,D,20090325,000000,12.1735,12.9871,12.1181,12.5209,11152120.223671,0
+KLAC.US,D,20090326,000000,12.5983,13.302,12.5923,13.288,8051912.5532677,0
+KLAC.US,D,20090327,000000,13.0604,13.2466,12.7872,12.8962,5993581.8694243,0
+KLAC.US,D,20090330,000000,12.4478,12.7031,11.9083,12.0578,10358473.91395,0
+KLAC.US,D,20090331,000000,11.9488,12.2596,11.8727,12.0033,8484342.8614927,0
+KLAC.US,D,20090401,000000,11.8222,12.3409,11.6737,12.2072,6699208.4760634,0
+KLAC.US,D,20090402,000000,12.5209,13.1119,12.4408,12.9546,8815533.639097,0
+KLAC.US,D,20090403,000000,12.9219,14.0373,12.8119,13.8671,12826871.827488,0
+KLAC.US,D,20090406,000000,13.5266,13.776,13.1445,13.4505,8911790.3505034,0
+KLAC.US,D,20090407,000000,13.1812,13.2466,12.7467,12.8446,6496103.0263561,0
+KLAC.US,D,20090408,000000,12.9871,13.3089,12.8556,13.3089,5826918.0841665,0
+KLAC.US,D,20090409,000000,13.5583,14.2848,13.4811,14.2185,9475049.9722269,0
+KLAC.US,D,20090413,000000,14.1641,14.3155,13.8017,14.1987,6649030.7187429,0
+KLAC.US,D,20090414,000000,14.2244,14.8381,14.076,14.3492,10043005.486836,0
+KLAC.US,D,20090415,000000,14.07,14.1413,13.8017,14.1067,6590126.9659733,0
+KLAC.US,D,20090416,000000,14.3432,14.7708,14.07,14.7006,6534658.2467253,0
+KLAC.US,D,20090417,000000,14.7133,15.0024,14.4116,14.9202,6222830.9551439,0
+KLAC.US,D,20090420,000000,14.6145,14.6432,14.0156,14.076,9402550.5588391,0
+KLAC.US,D,20090421,000000,14.0096,14.5511,13.7711,14.2354,10411543.161252,0
+KLAC.US,D,20090422,000000,14.1166,15.815,13.9403,15.4775,16377058.786197,0
+KLAC.US,D,20090423,000000,15.4933,15.526,14.6956,15.426,13138659.717214,0
+KLAC.US,D,20090424,000000,15.2093,15.5854,14.8114,15.5043,11256730.128359,0
+KLAC.US,D,20090427,000000,15.3281,15.7785,15.1142,15.6181,11169719.718949,0
+KLAC.US,D,20090428,000000,15.5389,15.9299,15.1885,15.7685,10360894.602278,0
+KLAC.US,D,20090429,000000,15.9397,16.3327,15.5527,16.1337,11986884.894951,0
+KLAC.US,D,20090430,000000,16.3099,17.0503,16.1159,16.6494,11423748.530313,0
+KLAC.US,D,20090501,000000,16.6049,16.7118,16.1396,16.3832,6765650.1068052,0
+KLAC.US,D,20090504,000000,16.5802,17.4779,16.2971,17.4531,9791795.4235684,0
+KLAC.US,D,20090505,000000,17.5017,17.5017,16.7801,17.0671,8246907.2826479,0
+KLAC.US,D,20090506,000000,17.0671,17.3503,16.8058,17.1898,7038292.7586398,0
+KLAC.US,D,20090507,000000,17.2325,17.4067,15.7051,16.1337,9666388.4115144,0
+KLAC.US,D,20090508,000000,16.3426,16.4416,15.5577,15.7131,12491522.638715,0
+KLAC.US,D,20090511,000000,15.5043,15.7556,15.0103,15.5458,9110366.6074818,0
+KLAC.US,D,20090512,000000,15.6814,15.7952,14.7945,15.1944,7980348.6813626,0
+KLAC.US,D,20090513,000000,14.9856,15.1192,14.7837,14.9093,9285557.3583053,0
+KLAC.US,D,20090514,000000,15.0024,15.4973,14.9093,15.3112,7608257.7678584,0
+KLAC.US,D,20090515,000000,15.3112,15.5854,15.0915,15.1489,6131303.4766537,0
+KLAC.US,D,20090518,000000,15.2617,15.7735,15.237,15.7368,5682444.6154591,0
+KLAC.US,D,20090519,000000,15.7368,16.4485,15.532,16.1159,6615215.8446336,0
+KLAC.US,D,20090520,000000,16.2921,16.7287,15.8516,15.9397,7742700.9386825,0
+KLAC.US,D,20090521,000000,15.7556,15.8399,15.2558,15.4933,8304742.1338098,0
+KLAC.US,D,20090522,000000,15.4825,15.6438,15.1667,15.3171,5527942.8694761,0
+KLAC.US,D,20090526,000000,15.1192,16.1586,14.9856,16.0793,7757659.4993656,0
+KLAC.US,D,20090527,000000,16.0555,16.498,15.7952,15.9744,10473090.87953,0
+KLAC.US,D,20090528,000000,16.1031,16.3376,15.4587,16.0735,8189058.2872301,0
+KLAC.US,D,20090529,000000,16.1586,16.3169,15.8199,16.205,8229280.5091614,0
+KLAC.US,D,20090601,000000,16.4723,17.8075,16.4485,17.6759,13390632.559984,0
+KLAC.US,D,20090602,000000,17.6482,17.6482,16.6099,16.7554,12065186.484078,0
+KLAC.US,D,20090603,000000,16.6099,16.6831,16.1337,16.3169,8305424.0889942,0
+KLAC.US,D,20090604,000000,16.304,16.7514,16.1624,16.6099,8918875.6122939,0
+KLAC.US,D,20090605,000000,16.8058,16.8058,15.8199,15.9031,10083465.130202,0
+KLAC.US,D,20090608,000000,15.915,16.0862,15.5636,15.8646,7756851.256184,0
+KLAC.US,D,20090609,000000,16.0625,16.3099,15.8329,16.1456,9687470.4246019,0
+KLAC.US,D,20090610,000000,16.4099,16.4099,15.8646,16.0735,8320043.1875411,0
+KLAC.US,D,20090611,000000,16.0141,16.2427,15.8012,15.8329,10222825.45048,0
+KLAC.US,D,20090612,000000,15.8199,15.9457,15.2488,15.532,8386125.1500672,0
+KLAC.US,D,20090615,000000,15.3478,15.4587,14.8441,15.3054,7079089.843534,0
+KLAC.US,D,20090616,000000,15.4182,15.4716,14.9163,14.9974,6418553.1033874,0
+KLAC.US,D,20090617,000000,14.9974,15.3112,14.6501,15.1142,6562288.0398878,0
+KLAC.US,D,20090618,000000,15.1093,15.3112,14.9697,15.045,5635514.9854246,0
+KLAC.US,D,20090619,000000,15.2488,15.3815,15.0648,15.2003,7216823.5744111,0
+KLAC.US,D,20090622,000000,15.0529,15.241,14.4243,14.4313,13057934.408846,0
+KLAC.US,D,20090623,000000,14.4046,14.5134,13.8206,14.1888,10838593.6008,0
+KLAC.US,D,20090624,000000,14.2848,14.5055,14.0443,14.3046,15645843.200428,0
+KLAC.US,D,20090625,000000,14.2749,14.8054,14.1067,14.7658,8208925.9149374,0
+KLAC.US,D,20090626,000000,14.6778,15.2093,14.6302,14.8985,10552428.030234,0
+KLAC.US,D,20090629,000000,14.8569,15.0529,14.6362,14.8925,5512991.3809209,0
+KLAC.US,D,20090630,000000,14.8796,15.245,14.8381,15.1539,9785837.6610162,0
+KLAC.US,D,20090701,000000,15.2043,15.8199,15.0915,15.4933,11013805.568007,0
+KLAC.US,D,20090702,000000,15.3548,15.6438,15.3054,15.334,12680855.624608,0
+KLAC.US,D,20090706,000000,15.433,15.8092,15.2488,15.6547,10225941.227946,0
+KLAC.US,D,20090707,000000,15.6675,15.9824,15.2488,15.2687,10606704.590789,0
+KLAC.US,D,20090708,000000,15.2617,15.3865,14.8569,15.0865,9279653.1418639,0
+KLAC.US,D,20090709,000000,15.6725,15.9299,15.3281,15.8199,13486827.642848,0
+KLAC.US,D,20090710,000000,15.7249,15.9357,15.3815,15.6438,9379282.2479454,0
+KLAC.US,D,20090713,000000,15.7249,16.211,15.334,16.1873,10463893.072123,0
+KLAC.US,D,20090714,000000,16.4594,16.8474,16.4168,16.7237,13780138.083139,0
+KLAC.US,D,20090715,000000,17.1294,17.4067,16.9672,17.2155,17164355.335422,0
+KLAC.US,D,20090716,000000,17.2028,17.7867,17.0266,17.7115,9959087.6178998,0
+KLAC.US,D,20090717,000000,17.7739,17.863,17.3453,17.8075,8201599.1904964,0
+KLAC.US,D,20090720,000000,17.9114,18.1876,17.7501,18.0173,8729907.3461364,0
+KLAC.US,D,20090721,000000,18.0312,18.0312,17.4958,17.9589,8696628.9434389,0
+KLAC.US,D,20090722,000000,17.8758,18.547,17.7432,18.4944,8462751.6552008,0
+KLAC.US,D,20090723,000000,18.3271,18.9844,18.1628,18.8953,9761947.0028726,0
+KLAC.US,D,20090724,000000,18.7231,18.9517,18.3776,18.9329,7406376.8065713,0
+KLAC.US,D,20090727,000000,18.8477,19.1833,18.6251,19.1536,6011953.2369416,0
+KLAC.US,D,20090728,000000,19.0279,19.411,18.7795,19.0418,8535805.7254719,0
+KLAC.US,D,20090729,000000,18.9517,18.9972,18.541,18.8666,9039335.1657727,0
+KLAC.US,D,20090730,000000,19.1418,19.4249,18.4876,18.7656,11900117.9688,0
+KLAC.US,D,20090731,000000,18.8102,19.3258,18.6845,19.1378,7339693.7131789,0
+KLAC.US,D,20090803,000000,19.1378,19.509,18.9656,19.3378,7227091.2937291,0
+KLAC.US,D,20090804,000000,19.2526,19.509,19.0616,19.3803,7227660.0948681,0
+KLAC.US,D,20090805,000000,19.2664,19.4892,18.9448,19.0982,5883828.5071895,0
+KLAC.US,D,20090806,000000,19.1378,19.31,18.6191,18.7339,7272055.8825284,0
+KLAC.US,D,20090807,000000,18.9785,19.0527,18.541,18.7339,8089669.6334951,0
+KLAC.US,D,20090810,000000,18.7042,18.7795,18.2054,18.3845,5815110.6615877,0
+KLAC.US,D,20090811,000000,18.3014,18.5003,18.0045,18.1767,5907023.0658929,0
+KLAC.US,D,20090812,000000,18.2628,18.7795,18.1767,18.6418,7410254.3532348,0
+KLAC.US,D,20090813,000000,18.6251,19.0279,18.2292,18.9972,8524662.0726059,0
+KLAC.US,D,20090814,000000,18.8477,18.9171,18.2866,18.3955,6052723.0436285,0
+KLAC.US,D,20090817,000000,18.0975,18.15,17.664,17.7739,6869872.0547659,0
+KLAC.US,D,20090818,000000,17.8333,18.15,17.8134,18.1183,4685279.6417041,0
+KLAC.US,D,20090819,000000,17.9065,18.3737,17.863,18.2054,5226924.8201442,0
+KLAC.US,D,20090820,000000,18.1826,18.4479,18.1034,18.4232,3732310.4154219,0
+KLAC.US,D,20090821,000000,18.4152,18.8537,18.3361,18.8477,5245407.321099,0
+KLAC.US,D,20090824,000000,18.7913,19.0279,18.5003,18.5874,4654309.7835939,0
+KLAC.US,D,20090825,000000,18.6905,18.9656,18.4439,18.7528,7071151.8851869,0
+KLAC.US,D,20090826,000000,18.8023,19.2596,18.7339,19.0725,7292082.1279599,0
+KLAC.US,D,20090827,000000,19.0616,19.0794,18.6301,19.0279,4244764.8810553,0
+KLAC.US,D,20090828,000000,19.3378,19.6812,19.0111,19.119,5853461.8005536,0
+KLAC.US,D,20090831,000000,19.0171,19.0576,18.6648,18.7289,5277795.6459928,0
+KLAC.US,D,20090901,000000,18.7289,19.1536,18.0669,18.0787,9313914.570331,0
+KLAC.US,D,20090902,000000,18.05,18.4232,17.9292,18.1876,4852905.236348,0
+KLAC.US,D,20090903,000000,18.2054,18.4876,17.9244,18.4479,5441353.7568255,0
+KLAC.US,D,20090904,000000,18.7586,19.0042,18.5747,18.9972,5661560.621951,0
+KLAC.US,D,20090908,000000,19.1121,19.4476,18.7586,19.32,6240713.3355362,0
+KLAC.US,D,20090909,000000,19.2724,19.986,19.1606,19.9316,9106237.495128,0
+KLAC.US,D,20090910,000000,19.9376,20.6176,19.8058,20.6008,11272073.614858,0
+KLAC.US,D,20090911,000000,20.6532,20.7878,20.2702,20.5562,9484946.9099853,0
+KLAC.US,D,20090914,000000,20.4374,20.9294,20.3057,20.9116,7736716.9082269,0
+KLAC.US,D,20090915,000000,20.8927,21.3312,20.8927,21.2975,8765560.9734839,0
+KLAC.US,D,20090916,000000,21.2688,21.348,21.0224,21.3135,8167943.9444153,0
+KLAC.US,D,20090917,000000,21.1679,21.3193,20.7205,20.9234,8615446.9776729,0
+KLAC.US,D,20090918,000000,21.1154,21.3787,20.865,21.3312,8661034.924026,0
+KLAC.US,D,20090921,000000,21.2283,21.5034,21.1748,21.2857,4526644.7421513,0
+KLAC.US,D,20090922,000000,21.5034,21.6786,21.2234,21.4697,4715953.480749,0
+KLAC.US,D,20090923,000000,21.6271,21.8212,21.3976,21.3976,6306780.1435027,0
+KLAC.US,D,20090924,000000,21.6034,21.6094,20.7482,21.0432,7876815.760714,0
+KLAC.US,D,20090925,000000,21.0571,21.15,20.7482,20.9828,4482799.5701586,0
+KLAC.US,D,20090928,000000,21.1095,21.5767,21.0224,21.3976,5250430.5524725,0
+KLAC.US,D,20090929,000000,21.3242,21.5975,21.0571,21.2174,4622859.0207906,0
+KLAC.US,D,20090930,000000,21.2421,21.7509,20.8789,21.5233,7533681.169494,0
+KLAC.US,D,20091001,000000,21.5233,21.6539,20.4869,20.5285,7976617.6287756,0
+KLAC.US,D,20091002,000000,20.4157,20.5562,19.992,20.0663,8576172.420872,0
+KLAC.US,D,20091005,000000,20.3057,20.7294,19.9376,20.6601,8722680.6417891,0
+KLAC.US,D,20091006,000000,20.8393,21.3193,20.8076,21.2351,6702124.2133409,0
+KLAC.US,D,20091007,000000,21.155,21.2035,20.7739,21.1451,6368712.7875952,0
+KLAC.US,D,20091008,000000,21.2628,21.7113,21.0224,21.4223,8599219.4751948,0
+KLAC.US,D,20091009,000000,21.441,22.1824,21.4282,22.1597,8740517.5585026,0
+KLAC.US,D,20091012,000000,22.1765,22.6337,22.1013,22.3329,6417369.0271263,0
+KLAC.US,D,20091013,000000,22.32,22.5081,22.1063,22.2072,7811590.5359605,0
+KLAC.US,D,20091014,000000,22.4468,22.4468,21.6489,22.027,10885981.90884,0
+KLAC.US,D,20091015,000000,22.0042,22.1063,21.6371,22.0329,6930681.2408362,0
+KLAC.US,D,20091016,000000,21.9498,21.9548,21.1323,21.3539,7316729.5037822,0
+KLAC.US,D,20091019,000000,21.4639,21.6658,21.1867,21.6439,6047001.6922069,0
+KLAC.US,D,20091020,000000,21.553,22.0389,21.447,21.6034,6903255.5290772,0
+KLAC.US,D,20091021,000000,21.5767,21.8163,20.9828,21.0342,6496797.1051882,0
+KLAC.US,D,20091022,000000,21.15,21.6598,20.7739,21.5975,5161574.3176975,0
+KLAC.US,D,20091023,000000,21.5845,21.6271,20.9591,21.0501,4518152.1269209,0
+KLAC.US,D,20091026,000000,21.0432,21.6717,20.8581,21.0145,5512907.5256907,0
+KLAC.US,D,20091027,000000,21.0669,21.2569,20.4988,20.6343,5503700.6255486,0
+KLAC.US,D,20091028,000000,20.5938,20.865,19.9543,19.9543,7295164.5653937,0
+KLAC.US,D,20091029,000000,20.2029,20.6967,20.1178,20.5749,7254792.8184738,0
+KLAC.US,D,20091030,000000,20.3632,20.4601,19.3605,19.5159,9655702.4263499,0
+KLAC.US,D,20091102,000000,19.5525,19.9226,19.2367,19.7257,5902723.212167,0
+KLAC.US,D,20091103,000000,19.1259,19.1774,18.6418,19.0279,10051350.597685,0
+KLAC.US,D,20091104,000000,19.2417,19.4793,19.0279,19.0675,6263276.4542541,0
+KLAC.US,D,20091105,000000,19.3803,19.7821,19.212,19.7357,5138452.5008804,0
+KLAC.US,D,20091106,000000,19.5971,20.0227,19.5159,19.7257,4329248.5202179,0
+KLAC.US,D,20091109,000000,19.8555,20.281,19.8128,20.091,6207095.4707025,0
+KLAC.US,D,20091110,000000,19.9623,20.2939,19.695,19.8248,5934202.2634816,0
+KLAC.US,D,20091111,000000,20.004,20.4869,19.9623,20.1909,5047599.905447,0
+KLAC.US,D,20091112,000000,20.1237,20.3632,19.7644,19.7961,3967539.4903812,0
+KLAC.US,D,20091113,000000,19.8128,20.1504,19.707,19.9316,4623825.8816966,0
+KLAC.US,D,20091116,000000,20.0791,20.4869,19.9316,20.288,4667618.5178826,0
+KLAC.US,D,20091117,000000,20.1128,20.3701,20.091,20.288,2965745.3038037,0
+KLAC.US,D,20091118,000000,20.3057,20.3057,19.8555,19.9376,2731515.4194778,0
+KLAC.US,D,20091119,000000,19.6882,19.702,19.1378,19.2913,5329003.9133698,0
+KLAC.US,D,20091120,000000,19.0794,19.2596,18.9903,19.1418,4821561.5657663,0
+KLAC.US,D,20091123,000000,19.31,19.6248,19.2061,19.3051,3398373.6316082,0
+KLAC.US,D,20091124,000000,19.212,19.4605,19.0042,19.3665,4883316.396359,0
+KLAC.US,D,20091125,000000,19.4249,19.6059,19.3744,19.5476,2920803.9519959,0
+KLAC.US,D,20091127,000000,18.9715,19.3744,18.8774,19.1606,1841276.9774299,0
+KLAC.US,D,20091130,000000,19.1705,19.2833,18.6845,18.7528,8287022.4123577,0
+KLAC.US,D,20091201,000000,18.821,19.1259,18.8023,19.0349,10242143.472826,0
+KLAC.US,D,20091202,000000,19.0725,19.707,19.0616,19.6614,8030409.2434218,0
+KLAC.US,D,20091203,000000,19.7881,20.8789,19.7426,20.768,15006059.114273,0
+KLAC.US,D,20091204,000000,21.0075,21.6489,20.8323,21.4223,14868860.844504,0
+KLAC.US,D,20091207,000000,21.2975,21.7509,21.2857,21.6371,7313749.1070501,0
+KLAC.US,D,20091208,000000,21.6371,21.6865,21.2104,21.4984,5924288.1505554,0
+KLAC.US,D,20091209,000000,21.454,21.7706,21.2748,21.6202,5563773.3000196,0
+KLAC.US,D,20091210,000000,21.6786,21.9103,21.5321,21.553,3866145.3832519,0
+KLAC.US,D,20091211,000000,21.735,21.8163,21.3659,21.4609,2995619.9924028,0
+KLAC.US,D,20091214,000000,21.6489,21.7579,21.4282,21.6598,4015982.5557732,0
+KLAC.US,D,20091215,000000,21.5638,21.94,21.5291,21.7043,5060815.6917697,0
+KLAC.US,D,20091216,000000,21.7409,22.2072,21.7043,21.8974,4601255.6908509,0
+KLAC.US,D,20091217,000000,21.7579,21.8587,21.4093,21.447,3396575.2905292,0
+KLAC.US,D,20091218,000000,21.3659,21.7311,21.3312,21.7242,5723976.1913446,0
+KLAC.US,D,20091221,000000,21.8043,22.3626,21.7885,22.2269,4257234.052739,0
+KLAC.US,D,20091222,000000,22.32,22.5022,22.2191,22.2518,2976213.0633092,0
+KLAC.US,D,20091223,000000,22.3437,22.3557,22.0211,22.0825,2272416.1171724,0
+KLAC.US,D,20091224,000000,22.1171,22.4595,22.0162,22.4468,1242847.663964,0
+KLAC.US,D,20091228,000000,22.4962,22.5022,21.9598,22.0825,3012398.1105485,0
+KLAC.US,D,20091229,000000,22.1121,22.1398,21.7509,21.7885,3212251.3917539,0
+KLAC.US,D,20091230,000000,21.7509,22.1597,21.7409,22.1063,1981453.6233233,0
+KLAC.US,D,20091231,000000,22.0825,22.2269,21.7043,21.7043,2889554.2396841,0
+KLAC.US,D,20100104,000000,21.9498,22.4318,21.9498,22.1597,4709970.4605974,0
+KLAC.US,D,20100105,000000,22.1013,22.1657,21.7706,21.9151,3558958.4178366,0
+KLAC.US,D,20100106,000000,21.8212,22.1063,21.7706,21.827,3964172.147226,0
+KLAC.US,D,20100107,000000,21.735,21.9914,21.447,21.9498,3851793.004955,0
+KLAC.US,D,20100108,000000,21.8518,22.315,21.8103,22.2805,3964476.248723,0
+KLAC.US,D,20100111,000000,22.3329,22.4536,21.8163,22.1824,3267842.357783,0
+KLAC.US,D,20100112,000000,22.0587,22.0646,21.1867,21.4093,5001750.2903639,0
+KLAC.US,D,20100113,000000,21.547,21.7706,20.9768,21.6598,6613490.2454409,0
+KLAC.US,D,20100114,000000,21.4827,21.5767,20.8927,21.0075,9775450.7258288,0
+KLAC.US,D,20100115,000000,21.1323,21.15,19.9683,20.0107,11196076.529101,0
+KLAC.US,D,20100119,000000,20.0514,20.2702,19.9266,20.1909,7288108.6024185,0
+KLAC.US,D,20100120,000000,19.998,20.0107,19.5782,19.9426,7673643.6309443,0
+KLAC.US,D,20100121,000000,19.9475,20.3444,19.6614,19.7188,6418291.4346573,0
+KLAC.US,D,20100122,000000,19.4377,19.4377,18.4399,18.5231,13312617.897187,0
+KLAC.US,D,20100125,000000,18.5053,18.8477,18.4726,18.5805,6698331.5322112,0
+KLAC.US,D,20100126,000000,18.4944,18.7973,18.4034,18.4093,6403317.7194146,0
+KLAC.US,D,20100127,000000,18.3737,18.7289,18.1034,18.5173,7592497.0258176,0
+KLAC.US,D,20100128,000000,18.529,18.5944,17.362,17.6353,14442052.87791,0
+KLAC.US,D,20100129,000000,17.7867,17.857,16.6831,16.9276,17486492.779089,0
+KLAC.US,D,20100201,000000,17.0453,17.5274,16.9859,17.5215,11630662.826014,0
+KLAC.US,D,20100202,000000,17.5739,17.6422,17.2215,17.4651,8739751.7480881,0
+KLAC.US,D,20100203,000000,17.3393,17.6531,17.2395,17.5799,10259337.836209,0
+KLAC.US,D,20100204,000000,17.4581,17.669,16.8791,16.9939,9815087.9817576,0
+KLAC.US,D,20100205,000000,17.1067,17.382,16.8425,17.2809,9833293.6594226,0
+KLAC.US,D,20100208,000000,17.2809,17.5937,16.9859,17.2395,5496758.8269228,0
+KLAC.US,D,20100209,000000,17.5145,17.7303,17.2632,17.5085,5897725.2383929,0
+KLAC.US,D,20100210,000000,17.5679,17.7046,17.2265,17.4017,3912365.7798946,0
+KLAC.US,D,20100211,000000,17.3393,17.7937,17.1839,17.6967,6953084.7315256,0
+KLAC.US,D,20100212,000000,17.4185,18.0787,17.2632,17.8075,7483284.1762105,0
+KLAC.US,D,20100216,000000,18.0728,18.5053,17.8758,18.5003,7224564.5234827,0
+KLAC.US,D,20100217,000000,18.529,18.5805,18.0382,18.2628,5544431.0303804,0
+KLAC.US,D,20100218,000000,18.1054,18.1698,17.8075,18.1559,5296890.3911576,0
+KLAC.US,D,20100219,000000,18.245,18.4439,18.0669,18.3528,6162655.2296672,0
+KLAC.US,D,20100222,000000,18.5003,18.5003,18.1124,18.2054,4747103.1729671,0
+KLAC.US,D,20100223,000000,18.0857,18.0975,17.2869,17.3393,8708194.9033672,0
+KLAC.US,D,20100224,000000,17.5017,17.7046,17.3453,17.4581,8856507.5271873,0
+KLAC.US,D,20100225,000000,17.0939,17.362,16.792,17.3453,7397382.0702643,0
+KLAC.US,D,20100226,000000,17.3503,17.4918,17.0671,17.4858,5517516.5324337,0
+KLAC.US,D,20100301,000000,17.6967,18.1034,17.6283,18.0906,6086506.5983146,0
+KLAC.US,D,20100302,000000,18.2866,18.4292,18.1183,18.1628,5026002.6373312,0
+KLAC.US,D,20100303,000000,18.2628,18.4399,18.056,18.1431,3949954.1393579,0
+KLAC.US,D,20100304,000000,18.1628,18.2697,17.7739,18.0243,3394635.5068934,0
+KLAC.US,D,20100305,000000,18.1431,18.3845,17.9818,18.1826,4296272.1984095,0
+KLAC.US,D,20100308,000000,18.2183,18.2945,18.0728,18.0857,3333689.9297863,0
+KLAC.US,D,20100309,000000,17.9589,18.0669,17.7541,17.857,5208725.204303,0
+KLAC.US,D,20100310,000000,17.8758,18.1252,17.7867,18.0857,4554523.070092,0
+KLAC.US,D,20100311,000000,18.0243,18.1034,17.7541,17.9995,4647015.3888801,0
+KLAC.US,D,20100312,000000,18.0114,18.0609,17.5937,17.6759,6615057.2269091,0
+KLAC.US,D,20100315,000000,17.2215,17.2462,16.6247,16.8593,12155902.688475,0
+KLAC.US,D,20100316,000000,16.8791,17.4413,16.8543,17.4136,7861028.7507698,0
+KLAC.US,D,20100317,000000,17.4858,17.6907,17.4067,17.658,7012961.407025,0
+KLAC.US,D,20100318,000000,17.6353,17.8817,17.3256,17.4581,6160480.0452048,0
+KLAC.US,D,20100319,000000,17.6482,17.7263,17.1007,17.2809,6566746.5113381,0
+KLAC.US,D,20100322,000000,17.2265,17.9184,17.1474,17.8698,5584220.8422095,0
+KLAC.US,D,20100323,000000,17.8134,18.7289,17.7739,18.6598,11461669.279784,0
+KLAC.US,D,20100324,000000,18.4341,18.7795,18.2697,18.4034,8930661.8184892,0
+KLAC.US,D,20100325,000000,18.6548,18.8774,18.5123,18.533,7009654.6821083,0
+KLAC.US,D,20100326,000000,18.6905,18.8477,18.1559,18.25,6694002.37967,0
+KLAC.US,D,20100329,000000,18.3955,18.547,18.2697,18.3737,4417758.2207289,0
+KLAC.US,D,20100330,000000,18.4034,18.6418,18.3271,18.533,3826900.1252663,0
+KLAC.US,D,20100331,000000,18.3668,18.7973,18.3014,18.5557,6997618.9308306,0
+KLAC.US,D,20100401,000000,18.7973,19.31,18.4232,18.6715,9103584.4368845,0
+KLAC.US,D,20100405,000000,18.8735,19.3258,18.8537,19.2724,5956205.6737961,0
+KLAC.US,D,20100406,000000,19.1536,19.2833,19.0527,19.1705,3552217.6697022,0
+KLAC.US,D,20100407,000000,19.0527,19.1774,18.8161,19.021,5698275.0684742,0
+KLAC.US,D,20100408,000000,18.9171,18.9844,18.5557,18.6598,6184022.1484762,0
+KLAC.US,D,20100409,000000,18.7042,18.9388,18.5747,18.9171,3822864.9711822,0
+KLAC.US,D,20100412,000000,18.9388,19.1774,18.828,19.0042,3514361.5796849,0
+KLAC.US,D,20100413,000000,19.0794,19.217,18.8537,19.1932,4952343.3949778,0
+KLAC.US,D,20100414,000000,19.5159,20.0167,19.5159,19.982,6782990.964266,0
+KLAC.US,D,20100415,000000,19.9543,20.0514,19.7821,19.9226,4546120.3719155,0
+KLAC.US,D,20100416,000000,19.8485,20.0663,19.6248,20.0346,8278593.4462777,0
+KLAC.US,D,20100419,000000,20.0791,20.3701,19.5308,19.9623,7693368.8057907,0
+KLAC.US,D,20100420,000000,20.1504,20.3286,19.8792,20.0791,5152655.3541888,0
+KLAC.US,D,20100421,000000,20.2196,20.3176,19.7357,20.0721,4915977.5033266,0
+KLAC.US,D,20100422,000000,19.8623,20.7354,19.5733,20.679,9508587.0127426,0
+KLAC.US,D,20100423,000000,20.6483,20.7254,20.288,20.6967,3878897.4400492,0
+KLAC.US,D,20100426,000000,20.7433,20.965,20.6532,20.7739,0,0
+KLAC.US,D,20100427,000000,20.6076,20.8997,20.1682,20.2029,5870250.021739,0
+KLAC.US,D,20100428,000000,20.3632,20.5048,20.0167,20.1682,6397511.5024589,0
+KLAC.US,D,20100429,000000,20.2583,20.8789,20.2583,20.8195,7480785.6944755,0
+KLAC.US,D,20100430,000000,21.3659,21.6489,20.4314,20.4414,12292450.322483,0
+KLAC.US,D,20100503,000000,20.6235,21.3085,20.5632,21.1867,7832822.0740367,0
+KLAC.US,D,20100504,000000,20.9294,20.9957,19.9266,20.3394,12208491.031085,0
+KLAC.US,D,20100505,000000,20.1841,20.8789,19.6179,19.8317,8128224.8538646,0
+KLAC.US,D,20100506,000000,19.7961,21.0075,17.9886,19.1477,10950401.921324,0
+KLAC.US,D,20100507,000000,18.9785,19.3258,18.1559,18.6905,9182497.2599181,0
+KLAC.US,D,20100510,000000,19.4417,19.7821,19.2002,19.6179,5949520.4923805,0
+KLAC.US,D,20100511,000000,19.4733,19.982,19.2596,19.6059,6113093.7577727,0
+KLAC.US,D,20100512,000000,19.6882,19.9543,19.5733,19.9376,5012615.0993322,0
+KLAC.US,D,20100513,000000,19.8188,19.892,19.1932,19.2774,5085123.6054558,0
+KLAC.US,D,20100514,000000,19.1121,19.1655,18.3528,18.5944,7427787.1684513,0
+KLAC.US,D,20100517,000000,18.6905,19.021,18.3528,18.9448,8011283.1788336,0
+KLAC.US,D,20100518,000000,19.1477,19.2596,18.3084,18.3361,5615433.1732742,0
+KLAC.US,D,20100519,000000,18.2559,18.6905,18.0045,18.4292,5879820.6313129,0
+KLAC.US,D,20100520,000000,18.0728,18.2945,17.6967,17.9244,9891661.9510844,0
+KLAC.US,D,20100521,000000,17.5145,18.5231,17.4472,18.1431,7566770.6453479,0
+KLAC.US,D,20100524,000000,17.863,18.1431,17.669,17.7115,5030266.1201139,0
+KLAC.US,D,20100525,000000,17.7115,17.8758,17.0671,17.857,7213550.1895257,0
+KLAC.US,D,20100526,000000,18.1252,18.3668,17.7303,17.7541,6548452.937227,0
+KLAC.US,D,20100527,000000,18.1302,18.7864,18.0609,18.7656,5954943.8041288,0
+KLAC.US,D,20100528,000000,18.6715,18.7586,18.2005,18.4686,4258465.613287,0
+KLAC.US,D,20100601,000000,18.2697,18.6361,17.9184,17.9639,4705407.9278374,0
+KLAC.US,D,20100602,000000,18.056,18.5173,17.8431,18.5173,5865861.2612631,0
+KLAC.US,D,20100603,000000,18.5518,19.0527,18.5518,18.9844,7583912.4729252,0
+KLAC.US,D,20100604,000000,18.4944,18.8023,17.8273,17.9589,8312751.8237392,0
+KLAC.US,D,20100607,000000,17.9818,18.1183,16.9939,17.0503,12554080.660969,0
+KLAC.US,D,20100608,000000,17.0939,17.1651,16.6376,17.0176,13950491.498521,0
+KLAC.US,D,20100609,000000,17.1532,17.4651,16.7801,16.8543,6770642.0187554,0
+KLAC.US,D,20100610,000000,17.1197,17.5215,17.0671,17.4185,6158110.8823787,0
+KLAC.US,D,20100611,000000,17.2395,17.669,17.1424,17.5017,6842486.7551661,0
+KLAC.US,D,20100614,000000,17.7808,17.9471,17.562,17.5858,6481379.8664996,0
+KLAC.US,D,20100615,000000,17.7501,18.2945,17.6353,18.239,8896231.6692579,0
+KLAC.US,D,20100616,000000,18.2945,18.343,17.8817,18.1628,9633148.4003679,0
+KLAC.US,D,20100617,000000,18.2292,18.2945,17.7541,18.245,5386786.2287251,0
+KLAC.US,D,20100618,000000,18.2054,18.5173,18.1767,18.4876,7436438.4014061,0
+KLAC.US,D,20100621,000000,18.7092,19.3872,18.7042,18.9329,12369635.525716,0
+KLAC.US,D,20100622,000000,18.9785,19.2061,18.3776,18.4726,8089080.6262766,0
+KLAC.US,D,20100623,000000,18.5944,18.821,18.2005,18.5518,4497483.32816,0
+KLAC.US,D,20100624,000000,18.4686,18.5003,17.8075,17.8817,5953691.0271974,0
+KLAC.US,D,20100625,000000,17.8877,18.1876,17.4858,17.9342,8811062.0336949,0
+KLAC.US,D,20100628,000000,17.9244,18.245,17.669,18.0114,6105727.6314766,0
+KLAC.US,D,20100629,000000,17.5432,17.6283,16.8593,16.9672,12087075.730044,0
+KLAC.US,D,20100630,000000,17.0345,17.1898,16.6761,16.7336,6529125.8221474,0
+KLAC.US,D,20100701,000000,16.6781,16.7989,16.0189,16.304,13690863.582518,0
+KLAC.US,D,20100702,000000,16.4822,16.498,16.0448,16.3327,5281113.4842532,0
+KLAC.US,D,20100706,000000,16.6683,16.7989,16.216,16.3832,6556523.2453951,0
+KLAC.US,D,20100707,000000,16.3585,17.2215,16.3169,17.2028,6631698.9540178,0
+KLAC.US,D,20100708,000000,17.3453,17.4067,16.7514,17.2265,9233734.8261104,0
+KLAC.US,D,20100709,000000,17.5858,18.0382,17.5085,17.8877,9618507.0751336,0
+KLAC.US,D,20100712,000000,17.8204,18.1559,17.5799,17.7115,7366141.4506881,0
+KLAC.US,D,20100713,000000,18.0609,18.9448,17.9471,18.7706,12242544.336933,0
+KLAC.US,D,20100714,000000,18.8735,19.2002,18.1361,18.3321,13527663.119293,0
+KLAC.US,D,20100715,000000,18.348,18.4549,18.0431,18.3212,10085624.1498,0
+KLAC.US,D,20100716,000000,18.2628,18.3776,17.5323,17.5432,9050378.798545,0
+KLAC.US,D,20100719,000000,17.6967,18.056,17.6422,18.0312,6216096.2688334,0
+KLAC.US,D,20100720,000000,17.664,18.3084,17.369,18.2807,7737058.3909711,0
+KLAC.US,D,20100721,000000,18.4093,18.4686,17.8204,17.8333,8568476.9354794,0
+KLAC.US,D,20100722,000000,18.0045,18.6548,17.9936,18.5053,7562427.3485508,0
+KLAC.US,D,20100723,000000,18.4686,18.7656,18.1945,18.7231,5055466.1322117,0
+KLAC.US,D,20100726,000000,18.6845,19.1378,18.3737,19.1061,5138666.6853235,0
+KLAC.US,D,20100727,000000,19.2002,19.315,18.7469,18.9448,5961082.411093,0
+KLAC.US,D,20100728,000000,18.8161,19.0527,18.4549,18.5518,4051177.5051151,0
+KLAC.US,D,20100729,000000,18.7469,19.0279,18.1183,18.5003,6597013.1978803,0
+KLAC.US,D,20100730,000000,18.4152,19.1319,17.9401,19.0111,8742360.3529566,0
+KLAC.US,D,20100802,000000,19.1774,19.502,19.0279,19.3605,4648392.4332008,0
+KLAC.US,D,20100803,000000,19.2724,19.4605,19.0279,19.4308,4520839.5354996,0
+KLAC.US,D,20100804,000000,19.4417,19.6693,19.2457,19.6248,4630929.3289587,0
+KLAC.US,D,20100805,000000,19.4605,19.7494,19.3051,19.5198,3833286.2567047,0
+KLAC.US,D,20100806,000000,19.2002,19.6059,19.0527,19.3872,4798777.1904776,0
+KLAC.US,D,20100809,000000,19.5476,19.5525,19.1655,19.5198,3237216.0030249,0
+KLAC.US,D,20100810,000000,19.2061,19.2061,18.6418,18.8666,7631175.5032721,0
+KLAC.US,D,20100811,000000,18.4152,18.547,17.7362,17.8758,8400659.3830799,0
+KLAC.US,D,20100812,000000,17.4067,17.8758,17.1721,17.4779,6309632.2316297,0
+KLAC.US,D,20100813,000000,17.6967,17.9531,17.4581,17.4651,5186301.507534,0
+KLAC.US,D,20100816,000000,17.3036,17.7115,17.2265,17.4364,5068579.8778328,0
+KLAC.US,D,20100817,000000,17.4918,17.9936,17.4918,17.8431,4060558.1775412,0
+KLAC.US,D,20100818,000000,17.7867,18.3014,17.6283,18.1767,5889512.477364,0
+KLAC.US,D,20100819,000000,18.0669,18.2559,17.7432,17.9639,5377301.4949892,0
+KLAC.US,D,20100820,000000,17.9184,18.0431,17.5937,17.8382,4112302.91633,0
+KLAC.US,D,20100823,000000,17.863,18.0906,17.4017,17.4136,5134664.8712708,0
+KLAC.US,D,20100824,000000,17.1294,17.4185,17.0068,17.1651,6170544.6934234,0
+KLAC.US,D,20100825,000000,17.0453,17.471,16.7514,17.4294,5985319.6035007,0
+KLAC.US,D,20100826,000000,17.5017,17.5937,17.0563,17.1651,4268447.4165796,0
+KLAC.US,D,20100827,000000,17.3166,17.5373,16.7177,17.4858,6320612.2152514,0
+KLAC.US,D,20100830,000000,17.3571,17.5512,17.0503,17.0503,3146426.046438,0
+KLAC.US,D,20100831,000000,16.9137,17.1651,16.6534,16.8108,6141057.9615514,0
+KLAC.US,D,20100901,000000,17.1898,17.5996,17.0622,17.4017,5303845.3237352,0
+KLAC.US,D,20100902,000000,17.3888,17.8877,17.3323,17.8698,5238227.0907346,0
+KLAC.US,D,20100903,000000,18.1767,18.2807,17.7739,18.2183,3642883.3588999,0
+KLAC.US,D,20100907,000000,17.7867,17.9184,17.1007,17.2028,6912027.9985092,0
+KLAC.US,D,20100908,000000,17.2919,17.4651,16.9672,17.2632,5756199.8366902,0
+KLAC.US,D,20100909,000000,17.5215,17.5432,17.1581,17.3503,4604192.6445121,0
+KLAC.US,D,20100910,000000,17.4067,17.4531,16.7682,17.0622,4862804.1947143,0
+KLAC.US,D,20100913,000000,17.3036,17.7046,17.3036,17.5799,4042417.1593307,0
+KLAC.US,D,20100914,000000,17.4918,18.1054,17.3453,17.8927,4072468.6511259,0
+KLAC.US,D,20100915,000000,17.76,18.0609,17.6106,18.0114,2712566.1580856,0
+KLAC.US,D,20100916,000000,17.9748,18.7339,17.8995,18.6548,12759314.821156,0
+KLAC.US,D,20100917,000000,18.7231,18.8161,18.4686,18.6361,6972137.0439234,0
+KLAC.US,D,20100920,000000,18.6905,18.9785,18.5053,18.9329,6007424.0442128,0
+KLAC.US,D,20100921,000000,18.9121,19.407,18.7973,19.3744,9978701.6593089,0
+KLAC.US,D,20100922,000000,19.2367,19.4843,18.9656,19.212,8838363.4780648,0
+KLAC.US,D,20100923,000000,18.9656,20.0346,18.8735,19.695,9184691.640156,0
+KLAC.US,D,20100924,000000,19.8485,20.2196,19.8317,20.0791,8786933.9541168,0
+KLAC.US,D,20100927,000000,20.0663,20.4414,19.9266,20.2939,4740410.9194236,0
+KLAC.US,D,20100928,000000,20.3701,21.0025,20.1682,20.9491,7654892.3891316,0
+KLAC.US,D,20100929,000000,20.8789,21.1967,20.8007,21.0788,7291801.2634544,0
+KLAC.US,D,20100930,000000,21.1907,21.4282,20.8135,21.1451,8164793.8166151,0
+KLAC.US,D,20101001,000000,21.2857,21.454,20.8076,21.0145,6331124.4281319,0
+KLAC.US,D,20101004,000000,20.9531,21.0075,20.4097,20.5492,6853174.7609385,0
+KLAC.US,D,20101005,000000,20.7551,21.1679,20.7551,21.1046,6206076.0739897,0
+KLAC.US,D,20101006,000000,21.1046,21.1154,20.5433,20.8255,5959098.1740822,0
+KLAC.US,D,20101007,000000,20.8838,21.1154,20.6008,21.0075,4472204.512352,0
+KLAC.US,D,20101008,000000,20.4473,20.7354,19.8128,20.679,10624365.71461,0
+KLAC.US,D,20101011,000000,20.6483,21.0858,20.5285,20.7205,4595522.2157817,0
+KLAC.US,D,20101012,000000,20.6601,20.9531,20.4988,20.8195,6573365.0126913,0
+KLAC.US,D,20101013,000000,20.9174,21.0976,20.7433,20.9828,4367114.7132749,0
+KLAC.US,D,20101014,000000,20.8927,21.1807,20.8076,20.9828,3746263.7236479,0
+KLAC.US,D,20101015,000000,21.15,21.4332,20.8255,21.4093,6498771.2391592,0
+KLAC.US,D,20101018,000000,21.441,21.4609,21.0916,21.3976,3838763.1145639,0
+KLAC.US,D,20101019,000000,21.2569,21.735,20.8927,21.1046,6314920.1626452,0
+KLAC.US,D,20101020,000000,21.2234,21.4876,21.0224,21.3589,3871234.2843839,0
+KLAC.US,D,20101021,000000,21.454,21.6539,21.3193,21.547,5500037.2633281,0
+KLAC.US,D,20101022,000000,21.5698,21.7311,21.454,21.6034,5936666.3948815,0
+KLAC.US,D,20101025,000000,21.735,22.2448,21.7043,22.0963,5155744.8637503,0
+KLAC.US,D,20101026,000000,21.9914,22.0162,21.4757,21.6034,5838079.9225042,0
+KLAC.US,D,20101027,000000,21.4223,21.9548,21.3431,21.9448,5324259.525894,0
+KLAC.US,D,20101028,000000,21.5638,21.7242,21.2569,21.2975,10463113.117454,0
+KLAC.US,D,20101029,000000,21.2214,21.5203,21.0808,21.443,7183053.1536767,0
+KLAC.US,D,20101101,000000,21.5845,21.6034,21.1679,21.3431,5693409.4445211,0
+KLAC.US,D,20101102,000000,21.5321,21.553,21.0976,21.5233,4777597.1779042,0
+KLAC.US,D,20101103,000000,21.4697,21.6717,21.3135,21.6539,4484027.0894905,0
+KLAC.US,D,20101104,000000,22.0042,22.6951,21.8914,22.6951,5005366.1682975,0
+KLAC.US,D,20101105,000000,22.6337,22.8941,22.4318,22.5486,3548721.0076378,0
+KLAC.US,D,20101108,000000,22.419,22.9189,22.3557,22.7595,3071930.2723918,0
+KLAC.US,D,20101109,000000,22.8001,22.8892,22.3437,22.4595,3636492.1759415,0
+KLAC.US,D,20101110,000000,22.4011,22.5319,21.9983,22.4378,3969865.2101362,0
+KLAC.US,D,20101111,000000,21.7756,22.2518,21.6371,22.1824,2753081.3681702,0
+KLAC.US,D,20101112,000000,22.1121,22.3685,21.6786,22.0162,3477484.4742213,0
+KLAC.US,D,20101115,000000,22.123,22.3279,21.9855,22.0042,3004360.1321077,0
+KLAC.US,D,20101116,000000,21.8043,22.1063,21.454,21.5588,5603881.3576015,0
+KLAC.US,D,20101117,000000,21.5173,21.7924,21.3787,21.4876,4056595.7653436,0
+KLAC.US,D,20101118,000000,21.8043,22.2329,21.7043,21.9271,3403350.3889987,0
+KLAC.US,D,20101119,000000,21.9271,22.1954,21.827,22.0528,3148981.1051958,0
+KLAC.US,D,20101122,000000,21.8518,22.2863,21.8043,22.2518,2796817.4273335,0
+KLAC.US,D,20101123,000000,21.9448,22.0766,21.7579,21.8844,3010113.8132566,0
+KLAC.US,D,20101124,000000,22.1468,22.5943,22.0329,22.5209,1869616.0039841,0
+KLAC.US,D,20101126,000000,22.3329,22.5319,22.2963,22.32,846872.15414007,0
+KLAC.US,D,20101129,000000,22.1171,22.419,22.027,22.3685,3048545.7765408,0
+KLAC.US,D,20101130,000000,22.0439,22.1507,21.9063,22.0092,3795138.1888381,0
+KLAC.US,D,20101201,000000,22.3824,23.1297,22.3685,23.0485,3737064.9059376,0
+KLAC.US,D,20101202,000000,23.1555,23.775,23.101,23.6869,5051253.1646276,0
+KLAC.US,D,20101203,000000,23.6622,24.1353,23.5998,24.1046,3770589.8228055,0
+KLAC.US,D,20101206,000000,24.0096,24.0304,23.7256,23.8928,2109444.9929505,0
+KLAC.US,D,20101207,000000,24.2382,24.2739,23.781,23.8057,2602642.0544787,0
+KLAC.US,D,20101208,000000,23.8057,24.0353,23.7622,24.0304,3105979.5370237,0
+KLAC.US,D,20101209,000000,24.0848,24.1808,23.8512,23.8988,4634045.1064237,0
+KLAC.US,D,20101210,000000,23.9353,23.9799,23.6484,23.6978,3980983.6054027,0
+KLAC.US,D,20101213,000000,23.8265,23.8859,23.3544,23.392,3863574.1596305,0
+KLAC.US,D,20101214,000000,23.4266,23.6978,23.392,23.5276,2798974.4263244,0
+KLAC.US,D,20101215,000000,23.486,23.7256,23.283,23.5464,4889239.8085759,0
+KLAC.US,D,20101216,000000,23.5998,23.8225,23.486,23.8156,2803103.5386782,0
+KLAC.US,D,20101217,000000,23.8571,24.0304,23.7938,23.9056,4352794.6647052,0
+KLAC.US,D,20101220,000000,23.9592,24.0096,23.6345,23.7869,2097420.3550166,0
+KLAC.US,D,20101221,000000,23.8453,23.9315,23.7562,23.7869,1476519.8604947,0
+KLAC.US,D,20101222,000000,23.7256,23.8225,23.6058,23.8156,1596062.0579622,0
+KLAC.US,D,20101223,000000,23.7493,23.8324,23.6622,23.7562,1056336.4570785,0
+KLAC.US,D,20101227,000000,23.7146,23.9977,23.4583,23.8453,1081349.5629405,0
+KLAC.US,D,20101228,000000,23.8394,23.9126,23.4969,23.7869,1171769.7482717,0
+KLAC.US,D,20101229,000000,23.7909,23.8721,23.5157,23.7048,1321063.3772533,0
+KLAC.US,D,20101230,000000,23.6691,23.7107,23.4188,23.5286,1531008.5848849,0
+KLAC.US,D,20101231,000000,23.5206,23.5206,23.0684,23.1891,2567406.6929777,0
+KLAC.US,D,20110103,000000,23.0971,23.6484,22.8446,23.2593,3361195.4555595,0
+KLAC.US,D,20110104,000000,23.283,23.4058,22.9634,23.0971,2853289.3784306,0
+KLAC.US,D,20110105,000000,22.9247,22.9247,22.4863,22.7486,5279607.1210236,0
+KLAC.US,D,20110106,000000,22.713,23.1346,22.7061,22.9247,2873934.9402,0
+KLAC.US,D,20110107,000000,22.8515,22.8654,22.1468,22.622,3286839.1034621,0
+KLAC.US,D,20110110,000000,22.5022,23.2216,22.4121,23.1979,3952746.6195503,0
+KLAC.US,D,20110111,000000,23.2455,23.3791,23.0841,23.1415,2823434.8959108,0
+KLAC.US,D,20110112,000000,23.3464,23.4503,23.1862,23.3988,2530936.7400169,0
+KLAC.US,D,20110113,000000,23.7562,24.0799,23.5652,23.8571,5838182.9735098,0
+KLAC.US,D,20110114,000000,25.1102,25.6567,24.7767,25.2745,12248916.324114,0
+KLAC.US,D,20110118,000000,25.4072,25.7785,25.1983,25.43,5211467.1692965,0
+KLAC.US,D,20110119,000000,25.3568,25.4132,24.8945,24.9747,3775666.6002899,0
+KLAC.US,D,20110120,000000,25.0054,25.7388,24.5361,25.2884,5368961.4356592,0
+KLAC.US,D,20110121,000000,25.3568,25.4765,25.042,25.1053,3100924.986227,0
+KLAC.US,D,20110124,000000,25.238,26.0398,25.1914,25.8743,7542225.3102273,0
+KLAC.US,D,20110125,000000,25.7843,26.2604,25.6408,26.2129,7495450.2567013,0
+KLAC.US,D,20110126,000000,26.205,26.782,25.9604,26.7286,6330127.2581066,0
+KLAC.US,D,20110127,000000,26.6346,27.0096,26.6227,26.8187,4371340.8148107,0
+KLAC.US,D,20110128,000000,27.2612,27.6026,25.8219,26.2238,6932927.146577,0
+KLAC.US,D,20110131,000000,26.2248,26.6207,25.8129,26.4584,4671583.9609923,0
+KLAC.US,D,20110201,000000,26.6415,27.1771,26.584,27.0631,4957999.0766409,0
+KLAC.US,D,20110202,000000,26.8553,27.2669,26.786,27.1067,3530754.7720153,0
+KLAC.US,D,20110203,000000,26.9028,27.1067,26.5663,26.9424,2056544.466412,0
+KLAC.US,D,20110204,000000,26.9493,27.5689,26.8355,27.3867,3259614.4421945,0
+KLAC.US,D,20110207,000000,27.4194,27.9005,27.375,27.7045,5718238.6750592,0
+KLAC.US,D,20110208,000000,27.663,27.7333,27.2345,27.7333,3994737.8837453,0
+KLAC.US,D,20110209,000000,27.6402,27.7471,27.375,27.7184,3644640.277516,0
+KLAC.US,D,20110210,000000,27.4067,27.76,27.0631,27.7115,4885573.4154435,0
+KLAC.US,D,20110211,000000,27.6165,28.1856,27.5749,28.1658,4356048.8538151,0
+KLAC.US,D,20110214,000000,28.2875,29.0695,28.245,28.918,4720055.3148955,0
+KLAC.US,D,20110215,000000,28.7863,29.0438,28.6598,28.9547,4120025.67993,0
+KLAC.US,D,20110216,000000,29.2664,29.3783,29.0091,29.3031,3776098.000088,0
+KLAC.US,D,20110217,000000,29.1615,29.8909,29.112,29.7307,5015136.8180588,0
+KLAC.US,D,20110218,000000,29.8068,29.9989,29.4357,29.9435,4415493.1192125,0
+KLAC.US,D,20110222,000000,29.4119,29.4713,28.4449,28.5517,3993291.1284503,0
+KLAC.US,D,20110223,000000,28.4913,28.7755,27.8303,28.2767,3612324.6945083,0
+KLAC.US,D,20110224,000000,28.339,28.8121,28.0906,28.6805,2550801.3368122,0
+KLAC.US,D,20110225,000000,28.9319,29.4357,28.6805,29.3842,3318191.8667795,0
+KLAC.US,D,20110228,000000,29.4753,29.69,28.8447,29.3001,3304299.1767922,0
+KLAC.US,D,20110301,000000,29.3842,29.5644,28.6982,28.7805,4257885.6988043,0
+KLAC.US,D,20110302,000000,28.7805,29.9683,28.7646,29.8198,5001253.2208071,0
+KLAC.US,D,20110303,000000,30.0107,31.1114,29.988,30.7007,7398448.9512639,0
+KLAC.US,D,20110304,000000,30.5572,30.8205,30.2206,30.7373,3908134.6268389,0
+KLAC.US,D,20110307,000000,30.7481,30.7908,29.0328,29.5584,6366243.6046756,0
+KLAC.US,D,20110308,000000,29.6029,30.2146,29.1239,29.886,3404606.1968423,0
+KLAC.US,D,20110309,000000,29.7703,29.7703,28.3737,28.5093,4696360.6557236,0
+KLAC.US,D,20110310,000000,27.9768,28.0559,27.2265,27.469,6908068.6172235,0
+KLAC.US,D,20110311,000000,27.2195,27.9005,27.1344,27.6857,2947000.1238149,0
+KLAC.US,D,20110314,000000,27.4729,27.6857,27.1294,27.5205,2441525.8483585,0
+KLAC.US,D,20110315,000000,26.7652,27.6085,26.4346,27.3551,5233627.1767274,0
+KLAC.US,D,20110316,000000,27.1711,27.6085,26.4752,26.6415,4482504.5613973,0
+KLAC.US,D,20110317,000000,27.1808,27.7382,26.9552,27.1027,4222066.3816046,0
+KLAC.US,D,20110318,000000,27.3393,27.4571,26.7227,26.8771,4938976.0630585,0
+KLAC.US,D,20110321,000000,27.3393,27.8371,27.2402,27.5818,3171510.8838823,0
+KLAC.US,D,20110322,000000,27.6165,27.6165,27.0987,27.3433,2494322.3135873,0
+KLAC.US,D,20110323,000000,27.2345,27.7897,26.978,27.6808,3486137.7277841,0
+KLAC.US,D,20110324,000000,27.9569,28.4913,27.6165,28.3261,3773544.9619382,0
+KLAC.US,D,20110325,000000,28.3895,28.7032,28.1133,28.1262,3347958.4528531,0
+KLAC.US,D,20110328,000000,28.2954,28.6805,28.0648,28.3895,2373050.475711,0
+KLAC.US,D,20110329,000000,28.2697,28.6359,27.9956,28.536,2672877.376654,0
+KLAC.US,D,20110330,000000,28.8062,28.8626,28.2875,28.5814,3066536.2594587,0
+KLAC.US,D,20110331,000000,28.6062,28.7002,28.0133,28.4042,3588815.9312681,0
+KLAC.US,D,20110401,000000,28.6004,28.6665,27.9519,28.0906,4327619.910207,0
+KLAC.US,D,20110404,000000,28.2103,28.3191,27.6402,27.8698,3120306.6577213,0
+KLAC.US,D,20110405,000000,28.0153,28.242,27.5917,27.7045,4217762.4866627,0
+KLAC.US,D,20110406,000000,27.856,27.9768,27.2966,27.7115,3553883.6609602,0
+KLAC.US,D,20110407,000000,27.5135,27.5452,26.202,26.4465,6585095.652168,0
+KLAC.US,D,20110408,000000,26.6177,26.6969,25.9744,26.2307,3408017.9933724,0
+KLAC.US,D,20110411,000000,26.2881,26.3356,25.7785,26.0625,4013397.1878961,0
+KLAC.US,D,20110412,000000,25.908,25.9307,25.2617,25.425,3774955.3462901,0
+KLAC.US,D,20110413,000000,25.6052,25.6408,25.1489,25.4557,5295149.6374053,0
+KLAC.US,D,20110414,000000,25.2944,25.6052,24.9677,25.4943,3837173.9064082,0
+KLAC.US,D,20110415,000000,25.4557,25.8032,25.1786,25.6884,3646829.6062339,0
+KLAC.US,D,20110418,000000,25.2884,25.4557,24.8381,24.9559,4518081.4056425,0
+KLAC.US,D,20110419,000000,24.939,25.2687,24.8846,25.0756,3334985.1394848,0
+KLAC.US,D,20110420,000000,26.4524,26.8187,26.2951,26.786,5525928.323346,0
+KLAC.US,D,20110421,000000,26.5485,26.6127,25.4656,25.5706,6382121.5419777,0
+KLAC.US,D,20110425,000000,25.5537,25.8279,25.3686,25.6052,3094610.5863709,0
+KLAC.US,D,20110426,000000,25.5676,26.395,25.5537,26.3782,3805549.3713208,0
+KLAC.US,D,20110427,000000,26.4752,26.685,26.2377,26.4524,2815563.6176263,0
+KLAC.US,D,20110428,000000,26.2238,26.2713,25.4132,26.0268,5375062.6613762,0
+KLAC.US,D,20110429,000000,26.1199,26.9721,25.9901,26.3436,9371642.3292715,0
+KLAC.US,D,20110502,000000,26.4465,26.594,25.9604,26.2169,5098424.2573127,0
+KLAC.US,D,20110503,000000,26.2426,26.4465,25.6061,25.8426,3775574.6626279,0
+KLAC.US,D,20110504,000000,26.5485,26.885,25.5339,26.3059,5451054.6956123,0
+KLAC.US,D,20110505,000000,26.0932,27.3146,25.8476,26.7227,6042467.4479583,0
+KLAC.US,D,20110506,000000,27.0553,27.7194,26.8444,26.9849,4638873.3491297,0
+KLAC.US,D,20110509,000000,27.0126,27.1561,26.7147,27.0186,2655456.7051791,0
+KLAC.US,D,20110510,000000,27.1364,27.2592,26.8375,27.0186,2581103.3839935,0
+KLAC.US,D,20110511,000000,26.8068,26.9988,26.3178,26.589,3867644.6743537,0
+KLAC.US,D,20110512,000000,26.5346,27.2432,26.299,27.0967,4352602.7069497,0
+KLAC.US,D,20110513,000000,27.1157,27.2018,26.6979,26.8197,3498505.8690702,0
+KLAC.US,D,20110516,000000,26.8988,27.084,26.1683,26.2485,3378874.7648526,0
+KLAC.US,D,20110517,000000,26.0812,26.1683,25.1519,25.7071,4924143.7903724,0
+KLAC.US,D,20110518,000000,25.8239,26.0101,25.6061,25.8536,3756848.6784147,0
+KLAC.US,D,20110519,000000,25.0509,25.8536,24.2669,24.8767,7232205.4524605,0
+KLAC.US,D,20110520,000000,24.7945,25.0143,24.4887,24.8708,4128713.2838281,0
+KLAC.US,D,20110523,000000,24.4213,24.7253,24.2224,24.5678,4487258.0416088,0
+KLAC.US,D,20110524,000000,24.6936,24.7787,24.449,24.4996,2449172.8391602,0
+KLAC.US,D,20110525,000000,24.468,24.9579,24.2372,24.7945,3928615.5090603,0
+KLAC.US,D,20110526,000000,24.6996,25.0558,24.5421,24.9529,3198587.0304653,0
+KLAC.US,D,20110527,000000,24.9182,25.3221,24.8985,25.1202,2271824.0790419,0
+KLAC.US,D,20110531,000000,25.3943,26.0417,25.3617,26.0159,4399368.66774,0
+KLAC.US,D,20110601,000000,25.8703,26.2139,24.8865,24.9638,6454176.4216155,0
+KLAC.US,D,20110602,000000,25.1023,25.5468,25.04,25.1836,2555357.8077483,0
+KLAC.US,D,20110603,000000,24.9242,25.0143,24.5471,24.5798,3314830.5854481,0
+KLAC.US,D,20110606,000000,24.5678,24.7303,24.4273,24.4837,2293305.1622003,0
+KLAC.US,D,20110607,000000,24.6509,25.1023,24.5608,24.8212,3271365.2877507,0
+KLAC.US,D,20110608,000000,24.7193,24.7717,24.2739,24.357,2687361.0944679,0
+KLAC.US,D,20110609,000000,24.46,24.8816,24.263,24.6738,3070290.5490372,0
+KLAC.US,D,20110610,000000,24.5293,24.5541,23.8789,24.1135,3694341.1713592,0
+KLAC.US,D,20110613,000000,24.2669,24.3629,23.8789,23.9383,2415738.8496501,0
+KLAC.US,D,20110614,000000,24.2224,24.6115,24.1581,24.5184,3358634.3349779,0
+KLAC.US,D,20110615,000000,24.1848,24.2888,23.8077,23.8721,3615256.5966496,0
+KLAC.US,D,20110616,000000,23.9038,23.9918,23.0514,23.1722,5071226.8742525,0
+KLAC.US,D,20110617,000000,23.4969,23.5206,22.9119,23,5132105.771297,0
+KLAC.US,D,20110620,000000,22.8545,23.1852,22.8486,23.0475,3054137.8090533,0
+KLAC.US,D,20110621,000000,23.1297,23.6562,22.8545,23.5206,3580306.1408701,0
+KLAC.US,D,20110622,000000,23.4465,23.7335,23.3544,23.4513,2272713.1465417,0
+KLAC.US,D,20110623,000000,23.1722,23.8542,22.9534,23.8186,4034279.1607962,0
+KLAC.US,D,20110624,000000,23.8186,24.1027,23.3237,23.5593,7735026.6696734,0
+KLAC.US,D,20110627,000000,23.6365,24.162,23.301,24.0274,3060999.7936649,0
+KLAC.US,D,20110628,000000,24.0274,24.2372,23.8424,24.2304,2082417.3409584,0
+KLAC.US,D,20110629,000000,24.3799,24.468,23.9383,23.9899,2708473.4166748,0
+KLAC.US,D,20110630,000000,24.0907,24.5788,24.0086,24.4373,2865039.2136828,0
+KLAC.US,D,20110701,000000,24.449,25.1271,24.2739,25.0212,2881391.993854,0
+KLAC.US,D,20110705,000000,24.8975,24.9638,24.3906,24.5134,4131447.1663898,0
+KLAC.US,D,20110706,000000,24.2937,24.357,23.8354,23.9918,3941437.276832,0
+KLAC.US,D,20110707,000000,24.3906,25.921,24.3502,25.6705,9670258.8860501,0
+KLAC.US,D,20110708,000000,25.3538,25.6111,25.1222,25.4993,5147335.0934461,0
+KLAC.US,D,20110711,000000,25.6061,26.4465,25.3676,25.528,8597318.08311,0
+KLAC.US,D,20110712,000000,24.9638,25.7952,24.5074,24.937,13237540.18805,0
+KLAC.US,D,20110713,000000,25.0726,25.5399,24.8154,25.1271,5965157.9773362,0
+KLAC.US,D,20110714,000000,25.236,25.626,24.4996,24.5995,5216004.444457,0
+KLAC.US,D,20110715,000000,24.9529,24.9579,24.3195,24.7193,4063928.5516084,0
+KLAC.US,D,20110718,000000,24.6509,24.6738,24.0947,24.468,3601677.1008951,0
+KLAC.US,D,20110719,000000,24.744,25.6358,24.6846,25.618,4959415.5228167,0
+KLAC.US,D,20110720,000000,25.528,25.8703,25.521,25.5933,4900394.5747857,0
+KLAC.US,D,20110721,000000,25.722,26.0872,25.2795,25.9447,4067275.6886842,0
+KLAC.US,D,20110722,000000,25.9347,26.8068,25.921,26.6207,3515746.7064374,0
+KLAC.US,D,20110725,000000,26.1683,26.686,26.1555,26.584,3971706.9942862,0
+KLAC.US,D,20110726,000000,26.594,26.9226,26.3594,26.3851,3508638.2076553,0
+KLAC.US,D,20110727,000000,26.1426,26.21,25.1202,25.2161,5107529.1167531,0
+KLAC.US,D,20110728,000000,25.0984,25.921,24.6906,25.1786,5662961.913567,0
+KLAC.US,D,20110729,000000,24.4105,25.1746,23.8107,24.0403,7509785.4598306,0
+KLAC.US,D,20110801,000000,24.1274,24.3511,23.6691,24.0947,5814419.6136674,0
+KLAC.US,D,20110802,000000,23.7651,23.9442,23.0694,23.1535,7305693.9534417,0
+KLAC.US,D,20110803,000000,23.2723,23.6226,22.7238,23.586,6983133.1924087,0
+KLAC.US,D,20110804,000000,23.1604,23.2593,22.1063,22.13,7338619.7600514,0
+KLAC.US,D,20110805,000000,22.5743,23.004,21.2341,21.8479,9099411.8814596,0
+KLAC.US,D,20110808,000000,21.3659,21.7826,20.4908,20.6611,11510411.395154,0
+KLAC.US,D,20110809,000000,21.0709,21.8816,20.7334,21.843,14455572.76573,0
+KLAC.US,D,20110810,000000,21.5311,21.9301,20.97,21.3431,10479384.063003,0
+KLAC.US,D,20110811,000000,21.6588,22.3072,21.2925,21.9895,10303869.004602,0
+KLAC.US,D,20110812,000000,22.0963,22.2715,21.5014,21.9063,6858158.5904568,0
+KLAC.US,D,20110815,000000,21.9825,22.5893,21.8884,22.5378,3580954.7560233,0
+KLAC.US,D,20110816,000000,22.3537,22.4912,21.7657,22.124,5001121.8812901,0
+KLAC.US,D,20110817,000000,22.0696,22.619,21.8617,22.0636,4192856.4730223,0
+KLAC.US,D,20110818,000000,21.4361,21.5014,20.7224,20.8571,4733319.5958093,0
+KLAC.US,D,20110819,000000,20.7284,21.3372,20.4859,20.5275,3674779.665757,0
+KLAC.US,D,20110822,000000,20.97,21.0629,20.4721,20.6186,4233099.9113371,0
+KLAC.US,D,20110823,000000,20.8383,21.6361,20.6018,21.6361,3649222.0060515,0
+KLAC.US,D,20110824,000000,21.4707,21.8123,21.1412,21.6321,3046359.4787345,0
+KLAC.US,D,20110825,000000,21.4707,21.7519,20.8829,21.0234,4886111.9074632,0
+KLAC.US,D,20110826,000000,21.0165,21.642,20.7047,21.6262,4088362.7532916,0
+KLAC.US,D,20110829,000000,21.8994,22.4912,21.829,22.4863,2691149.7343817,0
+KLAC.US,D,20110830,000000,22.2606,22.4962,21.9468,22.3349,3407436.0582816,0
+KLAC.US,D,20110831,000000,22.5694,22.995,22.1577,22.3596,5839849.9750718,0
+KLAC.US,D,20110901,000000,22.4527,22.5032,21.9627,21.9895,4624520.9708327,0
+KLAC.US,D,20110902,000000,21.6014,21.8073,21.1757,21.2302,3916345.3672598,0
+KLAC.US,D,20110906,000000,20.3018,20.9234,20.2405,20.8829,4781905.1140621,0
+KLAC.US,D,20110907,000000,21.1412,21.9528,20.9491,21.8123,3884914.8105361,0
+KLAC.US,D,20110908,000000,21.6707,22.2339,21.3135,21.5618,4684148.1012499,0
+KLAC.US,D,20110909,000000,21.4045,22.1537,21.2551,21.6182,5666813.1923273,0
+KLAC.US,D,20110912,000000,21.4103,22.1972,21.3242,22.1972,5840702.6716284,0
+KLAC.US,D,20110913,000000,22.2606,23.0584,22.1972,22.9911,6343084.4066113,0
+KLAC.US,D,20110914,000000,23.099,23.8186,22.8386,23.5988,7734209.333756,0
+KLAC.US,D,20110915,000000,23.7651,24.0026,23.5177,23.8542,4972329.2282503,0
+KLAC.US,D,20110916,000000,23.8898,24.2412,23.7206,23.9918,4948551.7241523,0
+KLAC.US,D,20110919,000000,23.5177,23.782,23.0762,23.6345,6843456.646984,0
+KLAC.US,D,20110920,000000,23.6939,23.9038,23.3117,23.3682,4315323.5005034,0
+KLAC.US,D,20110921,000000,23.4889,24.0453,23.1604,23.2653,6889261.8086921,0
+KLAC.US,D,20110922,000000,22.7041,22.8248,22.1181,22.606,6749096.2761425,0
+KLAC.US,D,20110923,000000,22.4051,23.2276,22.2715,23.004,5895943.0621775,0
+KLAC.US,D,20110926,000000,23.2593,24.262,22.9644,24.1957,14797192.911289,0
+KLAC.US,D,20110927,000000,24.5818,24.9766,24.2659,24.4096,8855833.6544346,0
+KLAC.US,D,20110928,000000,24.3966,24.648,23.6157,23.6939,7038556.4479777,0
+KLAC.US,D,20110929,000000,24.165,24.3065,23.3247,23.7968,6192458.186684,0
+KLAC.US,D,20110930,000000,23.5671,23.8849,23.2573,23.3385,5214019.1971423,0
+KLAC.US,D,20111003,000000,23.2089,23.5633,22.5269,22.6991,6289241.2664623,0
+KLAC.US,D,20111004,000000,22.324,23.6345,22.324,23.6345,7377890.2756364,0
+KLAC.US,D,20111005,000000,23.5068,24.5341,23.1959,24.4807,5804170.079821,0
+KLAC.US,D,20111006,000000,24.3135,24.6035,24.0284,24.4373,9111607.2607655,0
+KLAC.US,D,20111007,000000,24.5491,25.7021,24.4026,25.3251,9025235.36347,0
+KLAC.US,D,20111010,000000,25.7645,26.3356,25.52,26.1614,7361524.3615133,0
+KLAC.US,D,20111011,000000,25.9477,26.3178,25.8379,26.1614,4595507.0612219,0
+KLAC.US,D,20111012,000000,26.3356,27.1858,26.3178,26.7217,8239512.8678403,0
+KLAC.US,D,20111013,000000,26.5098,26.8721,26.4712,26.6771,6196386.2485465,0
+KLAC.US,D,20111014,000000,26.98,26.98,26.2594,26.7355,4842937.5773111,0
+KLAC.US,D,20111017,000000,26.6207,26.8197,26.1099,26.3535,5492270.046353,0
+KLAC.US,D,20111018,000000,26.2762,26.787,26.0149,26.6702,4902390.9354442,0
+KLAC.US,D,20111019,000000,26.4188,27.0256,26.2485,26.3465,4568471.326798,0
+KLAC.US,D,20111020,000000,26.0071,26.105,25.3419,25.9347,8318806.5754732,0
+KLAC.US,D,20111021,000000,26.3158,26.7652,26.0882,26.395,4050214.685425,0
+KLAC.US,D,20111024,000000,26.6474,27.4383,26.6257,27.3245,5254715.2516389,0
+KLAC.US,D,20111025,000000,27.2028,27.8658,26.9979,27.3245,4943785.1099889,0
+KLAC.US,D,20111026,000000,27.7916,27.9401,27.074,27.563,5497997.4595985,0
+KLAC.US,D,20111027,000000,28.4885,29.2644,28.3618,28.8399,7296019.2825583,0
+KLAC.US,D,20111028,000000,27.9174,29.0002,27.9075,28.8626,5189465.7795898,0
+KLAC.US,D,20111031,000000,28.5507,29.0655,28.4895,28.7082,5631013.0709031,0
+KLAC.US,D,20111101,000000,27.7719,28.1569,27.5342,27.559,5750727.020047,0
+KLAC.US,D,20111102,000000,27.9094,28.0638,27.5868,27.8748,4250312.4601928,0
+KLAC.US,D,20111103,000000,28.243,28.8437,27.468,28.8121,4984880.2345563,0
+KLAC.US,D,20111104,000000,28.536,29.0318,28.1766,28.9467,4117085.6953571,0
+KLAC.US,D,20111107,000000,29.0615,29.0615,28.2627,28.83,4532800.524283,0
+KLAC.US,D,20111108,000000,29.1803,29.2654,28.5201,29.1486,4137478.6811323,0
+KLAC.US,D,20111109,000000,28.4232,28.4776,27.8718,27.9372,6059062.701084,0
+KLAC.US,D,20111110,000000,28.3687,28.7072,27.8658,28.4636,4372780.4979779,0
+KLAC.US,D,20111111,000000,28.7349,29.8603,28.7002,29.7564,4778059.8971257,0
+KLAC.US,D,20111114,000000,29.6029,29.9396,29.0982,29.3545,4088016.2190276,0
+KLAC.US,D,20111115,000000,29.2317,29.9396,29.1566,29.7376,3638733.0301625,0
+KLAC.US,D,20111116,000000,29.3723,29.886,29.1358,29.1942,3631965.0038208,0
+KLAC.US,D,20111117,000000,29.0497,29.0912,27.5472,27.9372,8241259.6834165,0
+KLAC.US,D,20111118,000000,28.0658,28.2073,27.1571,27.2622,6661072.5318444,0
+KLAC.US,D,20111121,000000,27.0166,27.3186,26.6167,27.1828,6026577.3870083,0
+KLAC.US,D,20111122,000000,27.1374,27.3186,26.5366,26.5979,4072716.1756002,0
+KLAC.US,D,20111123,000000,26.3703,26.5148,25.9764,26.106,3859502.6346032,0
+KLAC.US,D,20111125,000000,26.1129,26.5515,25.8446,25.8446,1661630.7860679,0
+KLAC.US,D,20111128,000000,26.6336,26.8741,26.4891,26.7286,3670893.0263576,0
+KLAC.US,D,20111129,000000,26.684,26.8008,26.2674,26.593,5413020.7920951,0
+KLAC.US,D,20111130,000000,27.1444,28.4042,27.1324,28.3113,6086238.8677606,0
+KLAC.US,D,20111201,000000,28.1836,29.0804,28.0133,29.0061,4885731.0228638,0
+KLAC.US,D,20111202,000000,29.3437,29.5228,28.818,28.8359,5162481.5706688,0
+KLAC.US,D,20111205,000000,29.4129,29.9147,29.0428,29.9039,6393263.1742357,0
+KLAC.US,D,20111206,000000,29.7683,30.3334,29.7624,30.1849,5705724.0396965,0
+KLAC.US,D,20111207,000000,30.1315,30.2345,29.6159,30.1245,5065806.593416,0
+KLAC.US,D,20111208,000000,29.8909,30.2849,29.4506,29.51,4631522.3773932,0
+KLAC.US,D,20111209,000000,29.3437,30.2523,29.0735,30.0968,3937353.6281571,0
+KLAC.US,D,20111212,000000,29.6218,29.7801,28.8389,29.2249,4969067.9670126,0
+KLAC.US,D,20111213,000000,29.4575,29.6268,28.5944,28.7616,4153424.3088009,0
+KLAC.US,D,20111214,000000,28.7349,28.8567,28.1766,28.3845,4321287.3248794,0
+KLAC.US,D,20111215,000000,29.2516,29.3723,28.1163,28.2282,5331495.3229771,0
+KLAC.US,D,20111216,000000,28.4042,28.6875,28.048,28.2757,6800709.6754142,0
+KLAC.US,D,20111219,000000,28.3024,28.5944,27.6729,27.754,5428181.4135736,0
+KLAC.US,D,20111220,000000,28.3805,29.4199,28.3271,29.3605,6011323.817564,0
+KLAC.US,D,20111221,000000,29.2377,29.3605,28.3925,28.8121,4447217.6743934,0
+KLAC.US,D,20111222,000000,28.8052,29.6495,28.7556,29.5634,3476247.8621535,0
+KLAC.US,D,20111223,000000,29.6565,29.8732,29.2764,29.7921,1335506.6829083,0
+KLAC.US,D,20111227,000000,29.7207,30.2463,29.698,29.996,2083338.7381854,0
+KLAC.US,D,20111228,000000,30.0177,30.1849,29.6613,29.706,2157776.924905,0
+KLAC.US,D,20111229,000000,29.7861,30.0019,29.6495,29.9553,1696394.3356117,0
+KLAC.US,D,20111230,000000,29.9216,30.1444,29.6208,29.6306,1703993.8421266,0
+KLAC.US,D,20120103,000000,29.9553,30.2711,29.1051,29.1486,5390875.9392238,0
+KLAC.US,D,20120104,000000,29.0615,29.2576,28.7913,28.8121,4964520.5888123,0
+KLAC.US,D,20120105,000000,28.7736,29.213,28.7122,29.1853,4940810.7750806,0
+KLAC.US,D,20120106,000000,29.1675,29.6029,28.9675,29.313,3629991.8801537,0
+KLAC.US,D,20120109,000000,29.4733,29.8979,29.3605,29.5911,4846896.9585969,0
+KLAC.US,D,20120110,000000,29.9336,30.2582,29.7444,29.8296,3796422.2851929,0
+KLAC.US,D,20120111,000000,29.7761,30.5552,29.7534,30.2899,4425728.5088031,0
+KLAC.US,D,20120112,000000,30.3611,30.4205,29.9226,29.9673,4782636.5741414,0
+KLAC.US,D,20120113,000000,29.8188,29.9553,29.2911,29.4199,3761091.955118,0
+KLAC.US,D,20120117,000000,29.7831,30.0948,29.7406,29.8009,4393061.3400116,0
+KLAC.US,D,20120118,000000,30.09,30.8779,29.9079,30.7204,8018850.3556212,0
+KLAC.US,D,20120119,000000,30.7204,31.5994,30.7204,31.3401,7052793.6516213,0
+KLAC.US,D,20120120,000000,31.8053,31.935,31.2094,31.6291,7535511.8403003,0
+KLAC.US,D,20120123,000000,31.5113,31.6291,31.0451,31.0569,4750254.3110713,0
+KLAC.US,D,20120124,000000,31.1807,31.5231,30.8966,31.4826,5216244.8968036,0
+KLAC.US,D,20120125,000000,31.4123,31.6291,31.0322,31.4697,4369734.4314873,0
+KLAC.US,D,20120126,000000,31.6054,32.0032,30.7254,30.8669,6506343.4674667,0
+KLAC.US,D,20120127,000000,31.6024,32.5813,31.2708,32.1378,11140290.574405,0
+KLAC.US,D,20120130,000000,31.6459,31.9053,31.2481,31.3658,6934232.4593153,0
+KLAC.US,D,20120131,000000,31.7806,31.7973,31.0145,31.3876,6499420.8646165,0
+KLAC.US,D,20120201,000000,31.7756,32.0289,31.451,31.7469,4148846.6214811,0
+KLAC.US,D,20120202,000000,31.8172,31.9301,31.6112,31.6459,3044630.8486299,0
+KLAC.US,D,20120203,000000,32.0289,32.1141,31.7627,31.9231,4388861.5063793,0
+KLAC.US,D,20120206,000000,31.7222,31.7469,31.1857,31.2144,4270873.1564283,0
+KLAC.US,D,20120207,000000,31.1134,31.44,30.9471,31.3846,4701476.835063,0
+KLAC.US,D,20120208,000000,31.3025,31.7627,31.2866,31.5193,3222880.7998956,0
+KLAC.US,D,20120209,000000,31.6261,31.6261,31.0442,31.1807,3164076.0569158,0
+KLAC.US,D,20120210,000000,30.7848,30.9194,30.2226,30.3453,4739324.8426485,0
+KLAC.US,D,20120213,000000,30.5879,30.767,29.7534,30.1642,5317444.0152652,0
+KLAC.US,D,20120214,000000,30.1474,30.4799,30.0345,30.4631,3314653.7822522,0
+KLAC.US,D,20120215,000000,30.5968,30.9401,30.2523,30.2969,3861972.827827,0
+KLAC.US,D,20120216,000000,30.4561,31.446,30.3275,31.347,4350967.0248109,0
+KLAC.US,D,20120217,000000,31.545,31.6261,30.8709,31.0322,3676177.9264611,0
+KLAC.US,D,20120221,000000,30.2711,30.4799,29.7089,29.8208,6195195.1001576,0
+KLAC.US,D,20120222,000000,29.8267,29.9989,29.6743,29.8762,4761956.6620366,0
+KLAC.US,D,20120223,000000,29.9474,30.1542,29.6633,30.0276,3520172.8481605,0
+KLAC.US,D,20120224,000000,30.0801,30.2969,29.4683,29.5367,3360692.324179,0
+KLAC.US,D,20120227,000000,29.4743,30.1542,29.2496,29.8455,2672443.9562479,0
+KLAC.US,D,20120228,000000,29.9019,30.4928,29.7761,30.3453,3206129.9599574,0
+KLAC.US,D,20120229,000000,30.3621,30.4968,29.8306,29.9286,4443547.2400452,0
+KLAC.US,D,20120301,000000,30.1305,30.2266,29.6228,29.7406,3788558.0790361,0
+KLAC.US,D,20120302,000000,29.6573,29.8573,29.4683,29.5367,2337166.4990568,0
+KLAC.US,D,20120305,000000,29.4624,29.505,28.814,29.0715,4768960.0892051,0
+KLAC.US,D,20120306,000000,28.9428,29.3655,28.8597,29.2764,5875906.7137062,0
+KLAC.US,D,20120307,000000,29.3061,29.5703,29.1883,29.4624,2491673.2965596,0
+KLAC.US,D,20120308,000000,29.6278,29.7089,29.4001,29.6573,4578335.9348293,0
+KLAC.US,D,20120309,000000,29.7574,30.6482,29.7534,30.5928,6155707.3692175,0
+KLAC.US,D,20120312,000000,30.5968,30.9006,30.2711,30.8175,4682142.6478555,0
+KLAC.US,D,20120313,000000,30.9006,31.3212,30.7541,31.2866,5641220.1719825,0
+KLAC.US,D,20120314,000000,31.2481,31.8093,31.2351,31.3282,3933474.0608855,0
+KLAC.US,D,20120315,000000,31.4203,32.2131,31.4073,32.0883,5560675.7080261,0
+KLAC.US,D,20120316,000000,32.0844,32.1952,31.6835,32.1557,3642502.4743006,0
+KLAC.US,D,20120319,000000,32.12,32.506,32.0032,32.3873,3421250.9548629,0
+KLAC.US,D,20120320,000000,32.1884,32.6664,32.0656,32.5931,4495186.9072202,0
+KLAC.US,D,20120321,000000,32.6734,32.7416,32.3873,32.5863,4287631.0684944,0
+KLAC.US,D,20120322,000000,32.4001,32.6228,32.2002,32.3378,4253335.2896919,0
+KLAC.US,D,20120323,000000,32.4229,32.7347,32.1814,32.709,2146574.6744083,0
+KLAC.US,D,20120326,000000,32.7812,33.4692,32.7733,33.4493,3930224.9232956,0
+KLAC.US,D,20120327,000000,33.4939,34.0383,33.3009,33.673,4927173.6919994,0
+KLAC.US,D,20120328,000000,33.9858,34.1125,33.1238,33.4315,3699408.8561077,0
+KLAC.US,D,20120329,000000,33.1702,33.5196,32.9426,33.4622,3314760.8744738,0
+KLAC.US,D,20120330,000000,33.7057,33.9086,33.3434,33.6592,2454705.2637381,0
+KLAC.US,D,20120402,000000,33.5305,33.9858,33.3454,33.8165,2393192.9060999,0
+KLAC.US,D,20120403,000000,33.7532,33.8878,33.2336,33.3731,3203312.2221656,0
+KLAC.US,D,20120404,000000,33.1802,33.3167,32.6585,32.8703,3800739.3140864,0
+KLAC.US,D,20120405,000000,32.7288,33.2376,32.6911,33.1802,1412849.4935616,0
+KLAC.US,D,20120409,000000,32.803,33.0851,32.5426,32.9544,2211590.7662387,0
+KLAC.US,D,20120410,000000,32.9307,33.0504,32.0775,32.2002,3671274.9212609,0
+KLAC.US,D,20120411,000000,32.4952,33.1276,32.4288,32.9049,4202987.8013033,0
+KLAC.US,D,20120412,000000,33.0921,33.5196,32.5813,33.2336,3106909.0166826,0
+KLAC.US,D,20120413,000000,33.2276,33.2463,32.61,32.61,2712398.4476253,0
+KLAC.US,D,20120416,000000,32.7288,32.8633,32.2497,32.5863,2419020.3169673,0
+KLAC.US,D,20120417,000000,32.7664,33.3652,32.6852,33.0811,2464088.9670763,0
+KLAC.US,D,20120418,000000,32.899,33.1702,32.416,33.0851,3555784.0427409,0
+KLAC.US,D,20120419,000000,33.0851,33.7166,32.7416,33.0138,2780800.0680825,0
+KLAC.US,D,20120420,000000,33.1009,33.1554,32.4575,32.5546,2995843.2695818,0
+KLAC.US,D,20120423,000000,32.3447,32.3497,31.7379,32.0943,2384291.1177588,0
+KLAC.US,D,20120424,000000,32.1557,32.3447,31.6945,31.935,2674591.862503,0
+KLAC.US,D,20120425,000000,32.4101,32.9179,32.3338,32.9049,2675071.7568921,0
+KLAC.US,D,20120426,000000,33.0425,34.2868,33.0425,34.0877,8389827.9141426,0
+KLAC.US,D,20120427,000000,32.709,32.7812,31.7192,32.3417,7547663.7765353,0
+KLAC.US,D,20120430,000000,32.3309,32.3922,32.0616,32.2468,3145629.9269043,0
+KLAC.US,D,20120501,000000,32.2933,32.6911,32.0736,32.3052,2632324.7853222,0
+KLAC.US,D,20120502,000000,32.0736,32.2091,31.7509,32.0794,3261289.5261883,0
+KLAC.US,D,20120503,000000,32.0973,32.0973,31.2945,31.4302,3873065.9654942,0
+KLAC.US,D,20120504,000000,31.2114,31.3124,30.6848,30.8392,3417654.2727049,0
+KLAC.US,D,20120507,000000,30.6303,30.8699,30.5542,30.7591,3180085.333735,0
+KLAC.US,D,20120508,000000,30.4968,31.0105,30.1979,30.864,4842066.695283,0
+KLAC.US,D,20120509,000000,30.3899,31.157,30.2652,30.9471,4197853.4364924,0
+KLAC.US,D,20120510,000000,31.1887,31.3816,30.864,31.145,4989556.9316657,0
+KLAC.US,D,20120511,000000,31.1094,31.4886,31.0778,31.163,6182195.5188859,0
+KLAC.US,D,20120514,000000,30.8205,31.2311,30.6136,31.1303,3084363.0731324,0
+KLAC.US,D,20120515,000000,31.0847,31.3242,30.8323,30.9194,3310479.2062193,0
+KLAC.US,D,20120516,000000,30.4186,30.4661,29.3258,29.3437,6843679.9241629,0
+KLAC.US,D,20120517,000000,29.2901,29.5742,28.8042,28.8042,3489344.4326071,0
+KLAC.US,D,20120518,000000,28.8497,29.0882,28.3746,28.3805,4611592.1108394,0
+KLAC.US,D,20120521,000000,28.4706,28.822,28.2737,28.7775,4401698.4287108,0
+KLAC.US,D,20120522,000000,28.8359,28.8626,28.543,28.6518,3564595.9140281,0
+KLAC.US,D,20120523,000000,28.4706,28.633,27.8887,28.5924,6849168.9056698,0
+KLAC.US,D,20120524,000000,28.7339,28.7339,28.1975,28.4904,2360312.5631693,0
+KLAC.US,D,20120525,000000,28.5162,28.9567,28.4646,28.7459,3211551.2510979,0
+KLAC.US,D,20120529,000000,29.116,29.3605,28.8874,29.1783,4083087.9562278,0
+KLAC.US,D,20120530,000000,28.9022,28.9834,28.5637,28.633,3848835.8452143,0
+KLAC.US,D,20120531,000000,28.5637,28.7042,28.0302,28.5468,3506466.0541048,0
+KLAC.US,D,20120601,000000,28.0925,28.3064,27.5719,27.756,4197476.593109,0
+KLAC.US,D,20120604,000000,27.8481,28.2301,27.4471,27.8104,2927697.2560309,0
+KLAC.US,D,20120605,000000,27.8758,28.2737,27.756,28.0133,3566495.2855048,0
+KLAC.US,D,20120606,000000,28.248,29.0031,28.1905,28.9834,2396132.890673,0
+KLAC.US,D,20120607,000000,29.2427,29.3208,28.5844,28.6141,3108892.2433894,0
+KLAC.US,D,20120608,000000,28.5844,29.5129,28.4588,29.4822,4056346.2202613,0
+KLAC.US,D,20120611,000000,29.8306,29.994,29.2299,29.2704,3542736.9771822,0
+KLAC.US,D,20120612,000000,29.3555,29.6842,29.1229,29.6772,3086392.7738222,0
+KLAC.US,D,20120613,000000,29.6079,30.1444,29.4209,29.5485,3561322.5291427,0
+KLAC.US,D,20120614,000000,29.6079,29.7871,29.1466,29.4693,2630360.754391,0
+KLAC.US,D,20120615,000000,29.5881,30.1018,29.4941,30.0948,3905545.217746,0
+KLAC.US,D,20120618,000000,30.0048,30.8205,29.9167,30.7828,2968811.5763737,0
+KLAC.US,D,20120619,000000,30.9471,31.145,30.6907,30.864,3718832.9603691,0
+KLAC.US,D,20120620,000000,30.9887,31.2371,30.7096,30.9887,2795046.3644618,0
+KLAC.US,D,20120621,000000,30.8699,31.0184,30.0454,30.1602,3350044.7305656,0
+KLAC.US,D,20120622,000000,30.2592,30.4968,30.088,30.2058,8473810.4425327,0
+KLAC.US,D,20120625,000000,29.9464,29.9523,29.1229,29.313,3062038.3861532,0
+KLAC.US,D,20120626,000000,29.4396,29.6842,29.1279,29.5604,2630738.6080784,0
+KLAC.US,D,20120627,000000,29.8058,30.1068,29.6306,29.9663,2142619.3343384,0
+KLAC.US,D,20120628,000000,29.8445,29.8999,29.212,29.5881,2380533.7972685,0
+KLAC.US,D,20120629,000000,30.2108,30.8105,30.1602,30.6779,2857483.1502389,0
+KLAC.US,D,20120702,000000,30.5651,30.8323,30.2463,30.4898,2585848.7817734,0
+KLAC.US,D,20120703,000000,30.4394,30.5789,30.2849,30.4968,1675030.4477147,0
+KLAC.US,D,20120705,000000,30.2711,30.6254,30.0019,30.3968,2656840.8216275,0
+KLAC.US,D,20120706,000000,30.0603,30.1375,28.5577,28.6914,5911306.7547554,0
+KLAC.US,D,20120709,000000,28.6448,28.7042,28.0628,28.4152,4676536.4710874,0
+KLAC.US,D,20120710,000000,27.9876,29.1655,27.8887,28.339,8954823.2380986,0
+KLAC.US,D,20120711,000000,28.4232,28.7973,28.1114,28.3668,3236962.4167268,0
+KLAC.US,D,20120712,000000,28.1301,28.5924,27.9025,28.4152,3257308.928519,0
+KLAC.US,D,20120713,000000,28.4232,28.8437,28.3528,28.4706,3016521.1610785,0
+KLAC.US,D,20120716,000000,28.2866,28.5468,27.9549,28.3984,2792767.1186898,0
+KLAC.US,D,20120717,000000,28.6211,28.816,28.2866,28.6665,4655689.8588264,0
+KLAC.US,D,20120718,000000,28.6271,30.3899,28.5775,30.3344,5175930.7372104,0
+KLAC.US,D,20120719,000000,30.4463,30.7402,30.2414,30.7284,3715809.120566,0
+KLAC.US,D,20120720,000000,30.6987,30.7679,30.4057,30.658,3795437.2388152,0
+KLAC.US,D,20120723,000000,30.1315,30.1711,29.6603,30.0394,3575633.4849765,0
+KLAC.US,D,20120724,000000,30.0394,30.1781,29.7624,29.9593,2915402.8669349,0
+KLAC.US,D,20120725,000000,30.2108,30.864,30.0394,30.4838,3759849.2812264,0
+KLAC.US,D,20120726,000000,30.958,31.5351,30.376,30.9343,4420598.1852081,0
+KLAC.US,D,20120727,000000,30.3037,31.8726,30.0563,31.7152,4352369.326731,0
+KLAC.US,D,20120730,000000,31.7973,32.0497,31.7043,31.8627,2838746.052682,0
+KLAC.US,D,20120731,000000,31.7904,32.0309,31.6815,31.7122,4193344.4498431,0
+KLAC.US,D,20120801,000000,31.9845,32.0419,31.5024,31.6351,2770874.8418127,0
+KLAC.US,D,20120802,000000,31.5064,32.603,31.444,32.1398,4408320.9712799,0
+KLAC.US,D,20120803,000000,32.5199,32.6367,32.2526,32.4516,3042581.9521647,0
+KLAC.US,D,20120806,000000,32.5229,32.7406,32.3873,32.4101,2387194.7313887,0
+KLAC.US,D,20120807,000000,32.6317,33.1455,32.4992,32.8762,2852006.2923798,0
+KLAC.US,D,20120808,000000,32.8575,33.1218,32.6417,32.9574,3028703.4064329,0
+KLAC.US,D,20120809,000000,33.0464,33.4919,33.003,33.3009,2437457.3542432,0
+KLAC.US,D,20120810,000000,33.1148,33.3958,33.0148,33.3394,1428351.5977844,0
+KLAC.US,D,20120813,000000,33.1812,33.3394,32.8109,33.2336,2522370.3725961,0
+KLAC.US,D,20120814,000000,33.3612,33.3811,32.7208,32.8188,2435121.5314484,0
+KLAC.US,D,20120815,000000,32.8248,33.1939,32.8248,32.9831,1950290.7971536,0
+KLAC.US,D,20120816,000000,33.188,33.579,32.9643,33.4592,2830702.0124172,0
+KLAC.US,D,20120817,000000,33.5325,33.673,33.3474,33.48,2215040.9543199,0
+KLAC.US,D,20120820,000000,33.4849,33.5651,33.0148,33.4523,1946185.9320951,0
+KLAC.US,D,20120821,000000,33.6117,33.963,33.4919,33.6334,2993330.6435911,0
+KLAC.US,D,20120822,000000,33.5107,33.6047,33.1909,33.4345,2493581.7607721,0
+KLAC.US,D,20120823,000000,33.287,33.5453,33.2009,33.3009,2232474.7597466,0
+KLAC.US,D,20120824,000000,33.3009,33.6799,33.2663,33.4919,2311731.0861324,0
+KLAC.US,D,20120827,000000,33.5286,33.6334,33.1812,33.2523,2867768.0447246,0
+KLAC.US,D,20120828,000000,32.2606,32.5377,31.6152,32.4229,6516930.4428414,0
+KLAC.US,D,20120829,000000,32.5773,32.9119,32.3824,32.7792,2847829.6957389,0
+KLAC.US,D,20120830,000000,32.1923,32.4902,31.9281,31.9388,3433678.7040837,0
+KLAC.US,D,20120831,000000,32.2478,32.4408,31.832,32.2042,2714261.4481589,0
+KLAC.US,D,20120904,000000,32.1774,32.8525,31.9646,32.7129,3365638.7724502,0
+KLAC.US,D,20120905,000000,32.2745,32.7624,32.0557,32.1091,3105057.1294928,0
+KLAC.US,D,20120906,000000,32.3873,32.9446,32.3368,32.9,2549585.9411278,0
+KLAC.US,D,20120907,000000,32.2042,32.7268,31.8864,32.5446,3643376.3872407,0
+KLAC.US,D,20120910,000000,32.5159,33.1218,32.3754,32.7475,3078555.8458727,0
+KLAC.US,D,20120911,000000,32.6891,32.998,32.4368,32.5299,3468311.9244144,0
+KLAC.US,D,20120912,000000,32.7555,33.0654,32.2873,32.319,2890603.9455162,0
+KLAC.US,D,20120913,000000,32.311,32.4101,31.8459,32.311,4318853.5025988,0
+KLAC.US,D,20120914,000000,32.4655,33.2593,32.311,32.9386,2823030.7743201,0
+KLAC.US,D,20120917,000000,32.5516,32.7664,32.2606,32.5446,2970652.3502198,0
+KLAC.US,D,20120918,000000,32.5516,32.5516,31.8537,31.9151,3704401.778362,0
+KLAC.US,D,20120919,000000,30.8729,30.9728,30.3037,30.3968,10009506.837871,0
+KLAC.US,D,20120920,000000,30.2463,30.2463,29.7444,29.8702,5420920.358891,0
+KLAC.US,D,20120921,000000,29.7634,30.092,29.7574,29.9129,4130689.438407,0
+KLAC.US,D,20120924,000000,29.8316,29.8842,29.4307,29.5802,3166592.7241224,0
+KLAC.US,D,20120925,000000,29.8138,29.996,29.2882,29.406,4702114.3368723,0
+KLAC.US,D,20120926,000000,29.4753,29.4871,29.1358,29.4001,5169859.8206127,0
+KLAC.US,D,20120927,000000,29.5377,30.1167,29.2614,30.0632,5095656.0244157,0
+KLAC.US,D,20120928,000000,29.8642,30.1889,29.5258,29.9406,5059666.9761479,0
+KLAC.US,D,20121001,000000,30.1275,30.7174,29.6306,29.6812,5270187.0467422,0
+KLAC.US,D,20121002,000000,29.706,29.8573,29.4119,29.8455,3175731.9338981,0
+KLAC.US,D,20121003,000000,29.8949,29.984,29.5594,29.6139,3015330.0126896,0
+KLAC.US,D,20121004,000000,29.6673,29.9177,29.5377,29.5941,2660882.0375355,0
+KLAC.US,D,20121005,000000,29.7574,30.1414,29.5377,29.5732,1984996.7593706,0
+KLAC.US,D,20121008,000000,29.4199,29.4813,29.1743,29.4001,2129728.8658962,0
+KLAC.US,D,20121009,000000,29.3842,29.5377,28.9972,29.1675,3506516.5693037,0
+KLAC.US,D,20121010,000000,29.111,29.1496,28.5191,28.5904,3912158.6675792,0
+KLAC.US,D,20121011,000000,28.632,28.7162,28.1658,28.1806,4481838.7710764,0
+KLAC.US,D,20121012,000000,28.1806,28.7279,28.0569,28.341,3513044.143299,0
+KLAC.US,D,20121015,000000,28.4816,28.8437,28.3498,28.7241,4021044.1786978,0
+KLAC.US,D,20121016,000000,28.7963,29.2397,28.5755,29.0665,3765052.3467078,0
+KLAC.US,D,20121017,000000,28.8814,29.5752,28.6201,28.7032,5448786.5631841,0
+KLAC.US,D,20121018,000000,28.7963,29.2654,28.5944,29.2269,5245744.7626273,0
+KLAC.US,D,20121019,000000,29.2317,29.2734,28.5073,28.6081,3594150.3362665,0
+KLAC.US,D,20121022,000000,28.7279,29.506,28.6972,29.4634,4100942.0481089,0
+KLAC.US,D,20121023,000000,29.0477,29.4248,28.7528,29.2467,4474429.2017094,0
+KLAC.US,D,20121024,000000,29.3417,29.7139,29.2317,29.5802,4421711.5401907,0
+KLAC.US,D,20121025,000000,29.6772,29.7999,29.0101,29.5871,7247338.7957317,0
+KLAC.US,D,20121026,000000,29.3912,30.3166,28.9972,29.2674,6817472.6390002,0
+KLAC.US,D,20121031,000000,29.3179,29.499,28.7963,29.217,4156586.5602488,0
+KLAC.US,D,20121101,000000,29.4506,30.6205,29.2991,30.5789,3729613.9141074,0
+KLAC.US,D,20121102,000000,30.5115,30.5739,29.8316,30.0632,4499952.5110796,0
+KLAC.US,D,20121105,000000,29.9435,30.4274,29.7999,30.274,3042338.4689062,0
+KLAC.US,D,20121106,000000,30.4274,30.6917,30.2463,30.6917,4687701.3403369,0
+KLAC.US,D,20121107,000000,30.3513,30.4453,29.3348,29.4506,4075405.6047869,0
+KLAC.US,D,20121108,000000,29.3348,29.4506,28.5687,28.6578,5606366.7053848,0
+KLAC.US,D,20121109,000000,28.6508,29.2467,28.6201,29.0219,5447990.4436502,0
+KLAC.US,D,20121112,000000,29.5317,30.1275,29.4001,29.8762,4318744.3897694,0
+KLAC.US,D,20121113,000000,29.6416,29.7751,28.9022,28.9151,4335788.2178609,0
+KLAC.US,D,20121114,000000,29.1863,29.2991,28.2806,28.3281,4794504.6149589,0
+KLAC.US,D,20121115,000000,28.4568,28.543,27.7036,27.8431,6252616.736993,0
+KLAC.US,D,20121116,000000,27.9509,28.1717,27.359,28.0717,4764922.9145131,0
+KLAC.US,D,20121119,000000,28.1282,28.3568,27.857,28.0233,4015781.5052817,0
+KLAC.US,D,20121120,000000,27.9431,28.2044,27.7333,28.0688,3039058.0118929,0
+KLAC.US,D,20121121,000000,28.0717,28.0915,27.8778,27.9431,1545927.7437128,0
+KLAC.US,D,20121123,000000,28.1796,28.7241,28.1589,28.6043,1156091.851157,0
+KLAC.US,D,20121126,000000,28.4963,28.7309,28.3024,28.5717,2676746.8408858,0
+KLAC.US,D,20121127,000000,28.6091,28.6221,28.2806,28.3351,2628671.5261414,0
+KLAC.US,D,20121128,000000,28.2183,28.8418,27.7689,28.8329,2895944.4123384,0
+KLAC.US,D,20121129,000000,28.9081,29.0526,28.6281,28.8557,2099831.9506096,0
+KLAC.US,D,20121130,000000,28.9131,28.9418,28.4706,28.7933,3574427.182028,0
+KLAC.US,D,20121203,000000,28.7566,29.0526,28.5854,28.7429,2996467.6374395,0
+KLAC.US,D,20121204,000000,28.7933,29.9079,28.6349,29.885,4985665.2407464,0
+KLAC.US,D,20121205,000000,29.885,29.9722,29.3061,29.3812,3504618.2081309,0
+KLAC.US,D,20121206,000000,29.3951,29.8009,29.3951,29.7376,1845083.8028153,0
+KLAC.US,D,20121207,000000,29.8218,29.9396,29.5465,29.885,1908566.2532084,0
+KLAC.US,D,20121210,000000,29.8535,30.277,29.8535,30.0257,2276833.1661598,0
+KLAC.US,D,20121211,000000,30.1998,30.3334,29.9493,30.0257,2465197.270539,0
+KLAC.US,D,20121212,000000,30.1869,30.2196,29.7574,29.8148,2013729.8044758,0
+KLAC.US,D,20121213,000000,29.7891,29.98,29.2892,29.5168,2107627.4560959,0
+KLAC.US,D,20121214,000000,29.5515,30.1127,29.3495,29.8792,2947764.9239255,0
+KLAC.US,D,20121217,000000,30.0207,30.2375,29.5832,29.986,2312705.0191662,0
+KLAC.US,D,20121218,000000,29.998,30.3275,29.8405,30.2949,1986460.6898332,0
+KLAC.US,D,20121219,000000,30.3453,30.5809,30.2246,30.3453,1683492.7538258,0
+KLAC.US,D,20121220,000000,30.4264,30.8382,30.2108,30.7194,2159302.4839102,0
+KLAC.US,D,20121221,000000,30.2305,30.6492,29.8078,30.6274,3751858.7870724,0
+KLAC.US,D,20121224,000000,30.4453,30.8957,30.2246,30.277,902309.55396467,0
+KLAC.US,D,20121226,000000,30.3968,30.5542,30.1088,30.1939,1261138.2071632,0
+KLAC.US,D,20121227,000000,30.2078,30.2691,29.6059,30.0326,2355102.4255601,0
+KLAC.US,D,20121228,000000,29.89,30.1662,29.7444,29.7751,1481021.775016,0
+KLAC.US,D,20121231,000000,29.8455,30.2443,29.6119,30.2443,1630127.487458,0
+KLAC.US,D,20130102,000000,30.9096,31.4737,30.86,31.3906,2901611.2073452,0
+KLAC.US,D,20130103,000000,31.6618,31.7766,30.9541,31.1193,3533878.6319121,0
+KLAC.US,D,20130104,000000,31.1293,31.2441,30.8827,31.0164,2103751.9300402,0
+KLAC.US,D,20130107,000000,30.8095,30.853,30.3206,30.7957,2444413.2971246,0
+KLAC.US,D,20130108,000000,30.6215,30.7076,29.998,29.998,2473919.2247722,0
+KLAC.US,D,20130109,000000,30.1068,30.369,30.0681,30.2949,1612075.3759973,0
+KLAC.US,D,20130110,000000,30.4721,30.8382,30.4176,30.7699,2417484.6549223,0
+KLAC.US,D,20130111,000000,30.8323,31.1737,30.6492,31.149,2797913.6071485,0
+KLAC.US,D,20130114,000000,31.0282,31.3332,30.853,30.9778,2093392.2730603,0
+KLAC.US,D,20130115,000000,30.7373,30.8125,30.4661,30.6413,2626357.9300342,0
+KLAC.US,D,20130116,000000,30.5364,30.86,30.4968,30.7145,2358038.3689171,0
+KLAC.US,D,20130117,000000,30.7501,32.9287,30.7145,32.8595,11253134.456505,0
+KLAC.US,D,20130118,000000,32.995,33.1939,32.606,32.8278,6537806.3539176,0
+KLAC.US,D,20130122,000000,32.7991,32.9159,32.5883,32.7991,2968359.9704961,0
+KLAC.US,D,20130123,000000,32.9287,33.2396,32.5506,33.1495,3107585.9203472,0
+KLAC.US,D,20130124,000000,33.0692,33.287,32.7812,32.9089,3475386.0728612,0
+KLAC.US,D,20130125,000000,33.8769,36.7078,33.8769,35.6764,11309249.770298,0
+KLAC.US,D,20130128,000000,35.621,35.7842,35.3725,35.5249,3427525.9528639,0
+KLAC.US,D,20130129,000000,35.4032,35.4834,34.9132,35.3478,4298076.6013123,0
+KLAC.US,D,20130130,000000,35.3478,35.4626,34.8678,34.937,3313888.9821417,0
+KLAC.US,D,20130131,000000,35.1409,35.3923,34.7213,34.7747,3313340.3870822,0
+KLAC.US,D,20130201,000000,35.1023,35.4903,34.9627,35.3112,3088771.029384,0
+KLAC.US,D,20130204,000000,35.1884,36.0051,35.1459,35.3478,4526646.7627593,0
+KLAC.US,D,20130205,000000,35.5833,35.8663,35.3725,35.807,4160056.9544097,0
+KLAC.US,D,20130206,000000,35.5784,36.206,35.5249,36.1079,5004373.0394881,0
+KLAC.US,D,20130207,000000,36.0575,36.0575,35.4111,35.9634,3568366.3684701,0
+KLAC.US,D,20130208,000000,36.0752,36.206,35.5784,35.8229,3263302.0517105,0
+KLAC.US,D,20130211,000000,35.9337,36.0248,35.6269,35.7051,2640716.3701549,0
+KLAC.US,D,20130212,000000,35.7288,35.9704,35.614,35.912,2938250.8913742,0
+KLAC.US,D,20130213,000000,35.9257,36.0951,35.5963,35.8476,2361137.9815185,0
+KLAC.US,D,20130214,000000,35.7219,35.8289,35.4072,35.7774,3422515.855442,0
+KLAC.US,D,20130215,000000,35.7962,35.8933,35.2914,35.5646,2326455.2562929,0
+KLAC.US,D,20130219,000000,35.7121,36.4405,35.62,35.9644,3355429.6507628,0
+KLAC.US,D,20130220,000000,36.0129,36.0406,34.9806,35.0122,2626634.753324,0
+KLAC.US,D,20130221,000000,35.0122,35.1419,34.1402,34.3491,4926233.0989969,0
+KLAC.US,D,20130222,000000,34.6192,35.0973,34.6192,34.937,2472256.2644261,0
+KLAC.US,D,20130225,000000,35.2161,35.4418,33.8017,33.8155,3366048.9558648,0
+KLAC.US,D,20130226,000000,34.0759,34.6133,34.0026,34.3856,2657907.7026272,0
+KLAC.US,D,20130227,000000,34.3926,35.129,34.1471,34.9063,2675728.4544771,0
+KLAC.US,D,20130228,000000,34.8875,35.2498,34.5818,34.9242,2838929.9280057,0
+KLAC.US,D,20130301,000000,34.6649,34.9182,34.1907,34.7608,3327792.7854728,0
+KLAC.US,D,20130304,000000,34.5925,34.7301,34.2561,34.4193,2792845.9224,0
+KLAC.US,D,20130305,000000,34.7043,35.5992,34.6332,35.428,3877769.940811,0
+KLAC.US,D,20130306,000000,35.5646,35.5646,34.9558,35.0756,4219888.1662302,0
+KLAC.US,D,20130307,000000,35.231,35.428,34.9924,35.1043,2230354.131699,0
+KLAC.US,D,20130308,000000,35.2953,35.5576,34.7895,35.1776,1814389.7576907,0
+KLAC.US,D,20130311,000000,35.0241,35.0756,34.7895,34.8935,1779303.9211782,0
+KLAC.US,D,20130312,000000,34.8608,35.0439,34.5204,34.8489,1482375.5823451,0
+KLAC.US,D,20130313,000000,34.9865,35.0073,34.5758,34.9063,1140239.1714543,0
+KLAC.US,D,20130314,000000,35.0756,35.5309,34.9924,35.0311,1917508.4537087,0
+KLAC.US,D,20130315,000000,34.8875,34.9806,33.4108,33.578,8223123.7167257,0
+KLAC.US,D,20130318,000000,33.3711,33.5651,32.8762,32.994,3759408.7886923,0
+KLAC.US,D,20130319,000000,32.994,33.281,32.3981,32.7495,4317889.6726047,0
+KLAC.US,D,20130320,000000,33.0504,33.2069,32.7981,32.894,2211718.0645396,0
+KLAC.US,D,20130321,000000,32.6377,32.9792,32.5249,32.6931,2889370.3643603,0
+KLAC.US,D,20130322,000000,32.8525,33.0554,32.509,32.9198,3008572.0893877,0
+KLAC.US,D,20130325,000000,33.2129,33.2693,32.6218,32.9406,1993859.1458567,0
+KLAC.US,D,20130326,000000,33.5266,33.5968,32.8179,33.1939,2638568.4639,0
+KLAC.US,D,20130327,000000,32.8703,33.0247,32.7258,32.999,2657723.8273034,0
+KLAC.US,D,20130328,000000,32.8633,33.674,32.8633,33.6344,2437980.6917032,0
+KLAC.US,D,20130401,000000,33.6275,33.6869,32.7911,32.8882,2353056.5600066,0
+KLAC.US,D,20130402,000000,33.0941,33.0941,32.7109,32.7782,2852309.3835729,0
+KLAC.US,D,20130403,000000,32.9524,33.1554,32.5793,32.7188,3259524.5251406,0
+KLAC.US,D,20130404,000000,32.7001,33.0425,32.5912,32.8703,1910249.4196341,0
+KLAC.US,D,20130405,000000,32.3981,33.0307,32.0616,32.994,2946869.7946018,0
+KLAC.US,D,20130408,000000,32.9079,33.1612,32.7188,33.1554,2526465.1346148,0
+KLAC.US,D,20130409,000000,33.1612,33.8878,33.0554,33.5721,2399157.74078,0
+KLAC.US,D,20130410,000000,33.578,34.6192,33.5463,34.6055,2981598.9938104,0
+KLAC.US,D,20130411,000000,34.459,35.0311,34.2659,34.3115,2511997.5816644,0
+KLAC.US,D,20130412,000000,34.3045,34.3422,33.8294,34.2916,1813865.4099266,0
+KLAC.US,D,20130415,000000,34.2451,34.3491,33.2732,33.3632,2612787.5270154,0
+KLAC.US,D,20130416,000000,33.4493,34.1274,33.2663,34.0759,2894677.4911512,0
+KLAC.US,D,20130417,000000,33.8294,34.5154,33.2406,33.6374,3625337.4097318,0
+KLAC.US,D,20130418,000000,34.0026,34.3926,33.6275,33.7186,3350740.8300058,0
+KLAC.US,D,20130419,000000,33.584,34.0828,33.3077,33.8364,2815691.9262313,0
+KLAC.US,D,20130422,000000,34.0561,34.5758,33.3831,34.2868,2489088.9389866,0
+KLAC.US,D,20130423,000000,34.5985,35.3191,34.3986,35.2083,3617467.1417511,0
+KLAC.US,D,20130424,000000,35.1963,35.428,34.9994,35.3883,2320415.6591185,0
+KLAC.US,D,20130425,000000,35.5883,36.3524,35.4685,35.6497,3853434.7489176,0
+KLAC.US,D,20130426,000000,33.0999,33.8017,32.0369,33.2336,12250064.029433,0
+KLAC.US,D,20130429,000000,33.0247,33.961,32.994,33.8691,5004539.7396442,0
+KLAC.US,D,20130430,000000,33.8958,34.7608,33.8155,34.5985,6781511.8792436,0
+KLAC.US,D,20130501,000000,34.5865,34.6717,34.0887,34.1788,3615431.3792376,0
+KLAC.US,D,20130502,000000,34.1788,34.5034,34.1135,34.3699,3199948.9202263,0
+KLAC.US,D,20130503,000000,34.8192,34.8796,34.5034,34.6302,4453243.1273121,0
+KLAC.US,D,20130506,000000,34.5985,34.6717,34.3422,34.4787,3457201.6115796,0
+KLAC.US,D,20130507,000000,34.5818,34.9123,34.4363,34.7301,5338799.8207306,0
+KLAC.US,D,20130508,000000,34.937,35.0122,34.4965,34.8875,2076693.9689289,0
+KLAC.US,D,20130509,000000,35.0686,35.3191,34.6966,34.8192,3186873.5661563,0
+KLAC.US,D,20130510,000000,34.8796,35.1934,34.5738,34.9934,2223626.5175163,0
+KLAC.US,D,20130513,000000,34.8133,34.9439,34.3797,34.4994,2489619.3485745,0
+KLAC.US,D,20130514,000000,34.5521,34.9934,34.3906,34.9806,2406776.4430704,0
+KLAC.US,D,20130515,000000,34.8538,35.623,34.7677,35.3646,2562987.6233824,0
+KLAC.US,D,20130516,000000,35.5002,35.7783,35.3349,35.4665,3836208.0558061,0
+KLAC.US,D,20130517,000000,35.6417,35.9,35.2725,35.8933,3032501.1390823,0
+KLAC.US,D,20130520,000000,35.7278,36.1693,35.611,35.7338,3237241.2606244,0
+KLAC.US,D,20130521,000000,35.9477,36.0545,35.6557,36.0148,2120381.5335012,0
+KLAC.US,D,20130522,000000,36.0732,36.4395,35.5803,35.6417,3165552.1110262,0
+KLAC.US,D,20130523,000000,35.3785,35.5744,34.9301,35.2983,3617423.6986801,0
+KLAC.US,D,20130524,000000,34.9934,35.3379,34.9182,35.126,1980719.1323321,0
+KLAC.US,D,20130528,000000,35.5556,35.9219,35.425,35.7665,3444839.5321173,0
+KLAC.US,D,20130529,000000,35.623,36.008,35.3418,35.7338,4592400.3764928,0
+KLAC.US,D,20130530,000000,35.7398,36.4919,35.6557,36.3049,3272680.7035287,0
+KLAC.US,D,20130531,000000,36.1871,36.4851,36.0772,36.1604,3692749.9425955,0
+KLAC.US,D,20130603,000000,36.4128,36.8444,36.1277,36.5573,2879062.2328832,0
+KLAC.US,D,20130604,000000,36.6464,36.9779,36.3881,36.6068,2311907.8893285,0
+KLAC.US,D,20130605,000000,36.587,36.6068,36.0922,36.298,2042970.0221774,0
+KLAC.US,D,20130606,000000,36.4197,36.5762,35.7665,36.0278,1646045.8369192,0
+KLAC.US,D,20130607,000000,36.4088,36.5445,35.9961,36.4702,1854639.2578294,0
+KLAC.US,D,20130610,000000,36.4257,36.4979,36.1336,36.4524,1351129.0133042,0
+KLAC.US,D,20130611,000000,36.0802,36.294,35.4735,35.5141,1803941.1939607,0
+KLAC.US,D,20130612,000000,36.0426,36.0426,35.3923,35.4527,3186791.7315341,0
+KLAC.US,D,20130613,000000,35.5556,36.5118,35.3527,36.3683,2086265.5888067,0
+KLAC.US,D,20130614,000000,36.3326,36.396,35.7832,35.7902,1739148.3793094,0
+KLAC.US,D,20130617,000000,36.0348,36.3326,35.8229,35.9654,2056649.5380256,0
+KLAC.US,D,20130618,000000,36.099,36.4088,35.9832,36.2277,2262143.3463346,0
+KLAC.US,D,20130619,000000,35.9891,36.5445,35.7962,36.1129,2633559.3767822,0
+KLAC.US,D,20130620,000000,35.6893,35.8933,34.8371,34.9697,2710595.0550265,0
+KLAC.US,D,20130621,000000,35.1369,35.3785,34.7243,35.1864,4291166.1221097,0
+KLAC.US,D,20130624,000000,35.0192,35.0845,34.2936,34.5738,4057335.3078547,0
+KLAC.US,D,20130625,000000,34.9182,35.8079,34.5738,35.6557,3063819.5520646,0
+KLAC.US,D,20130626,000000,36.0475,36.1209,35.4111,35.5487,2541247.9024059,0
+KLAC.US,D,20130627,000000,35.8743,36.2554,35.6557,35.7041,2749438.2120292,0
+KLAC.US,D,20130628,000000,35.4586,36.3791,35.3379,35.8032,3581338.6715345,0
+KLAC.US,D,20130701,000000,36.0922,36.2733,35.4527,35.5141,1928665.2405264,0
+KLAC.US,D,20130702,000000,35.3379,35.8339,34.9835,35.2398,1946271.8079332,0
+KLAC.US,D,20130703,000000,34.9301,35.7041,34.8796,35.3785,1118256.9775234,0
+KLAC.US,D,20130705,000000,35.6348,36.3623,35.4933,36.2802,2608673.5692212,0
+KLAC.US,D,20130708,000000,36.3683,36.4919,35.521,35.6497,3018504.3877854,0
+KLAC.US,D,20130709,000000,36.0674,37.5709,35.7725,37.36,6366298.1610902,0
+KLAC.US,D,20130710,000000,37.3076,38.1499,37.1631,38.0578,4211115.6967981,0
+KLAC.US,D,20130711,000000,38.3231,38.5487,38.0648,38.5033,3465860.9269663,0
+KLAC.US,D,20130712,000000,38.5487,38.8042,38.3291,38.7982,3465141.5905346,0
+KLAC.US,D,20130715,000000,38.7705,38.7923,38.048,38.0648,2958864.1234165,0
+KLAC.US,D,20130716,000000,38.2133,38.5428,38.0846,38.2133,2244035.6681551,0
+KLAC.US,D,20130717,000000,38.5487,38.7923,38.4003,38.6498,2084511.7011027,0
+KLAC.US,D,20130718,000000,38.5487,38.8517,38.2073,38.6645,2233146.6118914,0
+KLAC.US,D,20130719,000000,38.819,39.0199,38.5527,38.9547,2844773.5262086,0
+KLAC.US,D,20130722,000000,38.9902,39.1526,38.5003,38.7458,1913340.9498036,0
+KLAC.US,D,20130723,000000,38.9021,39.0427,38.5804,38.6251,1494044.5932792,0
+KLAC.US,D,20130724,000000,38.7705,39.0179,38.0717,38.1945,2223599.2393089,0
+KLAC.US,D,20130725,000000,38.5171,38.5487,38.0974,38.4142,3147839.4617017,0
+KLAC.US,D,20130726,000000,37.6342,38.0291,37.2245,37.7629,4330341.669121,0
+KLAC.US,D,20130729,000000,37.6876,37.6986,36.9978,37.1107,4022408.0890667,0
+KLAC.US,D,20130730,000000,37.1711,37.7065,37.1711,37.5362,2092098.0736658,0
+KLAC.US,D,20130731,000000,37.8678,37.9599,37.5828,37.6669,2284291.2301178,0
+KLAC.US,D,20130801,000000,37.9342,38.6645,37.8084,38.6251,2148005.2648397,0
+KLAC.US,D,20130802,000000,38.4706,38.5171,38.042,38.2262,1808094.5536102,0
+KLAC.US,D,20130805,000000,38.0648,38.2073,37.5115,37.6807,1802156.9971374,0
+KLAC.US,D,20130806,000000,37.653,37.8263,37.4411,37.5006,1355204.5795474,0
+KLAC.US,D,20130807,000000,37.5531,37.6293,37.1958,37.5283,1543812.167185,0
+KLAC.US,D,20130808,000000,37.6876,37.8411,37.074,37.5432,1789893.9274649,0
+KLAC.US,D,20130809,000000,37.4096,37.4096,36.7404,37.074,2456827.9123937,0
+KLAC.US,D,20130812,000000,37.0503,37.7896,36.9482,37.745,1863737.0451421,0
+KLAC.US,D,20130813,000000,37.848,38.231,37.36,38.1331,2242210.0488688,0
+KLAC.US,D,20130814,000000,38.3123,38.3123,37.8381,38.047,1553920.2584748,0
+KLAC.US,D,20130815,000000,37.7372,37.754,36.9028,36.9472,2134382.3260142,0
+KLAC.US,D,20130816,000000,36.6929,37.0423,36.4326,36.6019,3821384.875856,0
+KLAC.US,D,20130819,000000,36.5523,36.7305,36.4197,36.4584,1714292.8808679,0
+KLAC.US,D,20130820,000000,36.5445,36.7177,36.0505,36.4781,2348121.2250792,0
+KLAC.US,D,20130821,000000,36.5256,36.587,35.8843,36.1723,1686842.9218134,0
+KLAC.US,D,20130822,000000,36.2792,36.7979,36.2792,36.5316,1567868.5151808,0
+KLAC.US,D,20130823,000000,36.6157,36.7404,36.2713,36.686,1191828.3234306,0
+KLAC.US,D,20130826,000000,36.7751,36.878,36.4524,36.5128,1192012.1987545,0
+KLAC.US,D,20130827,000000,35.8703,36.2327,35.3765,35.3903,2122936.592259,0
+KLAC.US,D,20130828,000000,35.4784,35.7735,35.4101,35.5072,1534419.3711111,0
+KLAC.US,D,20130829,000000,35.5072,36.0119,35.4101,35.8249,944036.11851774,0
+KLAC.US,D,20130830,000000,36.0318,36.1663,35.5428,35.7041,1378070.7894582,0
+KLAC.US,D,20130903,000000,36.1386,36.5316,35.6754,35.8506,1917838.8231091,0
+KLAC.US,D,20130904,000000,35.7862,38.0915,35.7862,37.8174,5004210.3805478,0
+KLAC.US,D,20130905,000000,37.8461,37.9935,37.3957,37.9005,2743995.7045053,0
+KLAC.US,D,20130906,000000,38.1439,38.4736,37.5481,38.041,2387860.5217095,0
+KLAC.US,D,20130909,000000,38.0974,38.2737,37.7946,38.1331,1965339.2748906,0
+KLAC.US,D,20130910,000000,38.232,38.818,38.1875,38.6013,2554476.8226804,0
+KLAC.US,D,20130911,000000,38.4469,38.8437,38.232,38.6607,1398312.2296369,0
+KLAC.US,D,20130912,000000,38.7319,39.11,38.6161,38.9704,1464618.4796458,0
+KLAC.US,D,20130913,000000,39.1416,39.1466,38.627,39.0199,1226337.2763722,0
+KLAC.US,D,20130916,000000,39.1466,39.7851,39.1416,39.5485,3145567.2880575,0
+KLAC.US,D,20130917,000000,39.4891,40.0077,39.4693,39.9316,2224264.0193258,0
+KLAC.US,D,20130918,000000,40.0077,40.2086,39.4436,40.1414,1504696.2281084,0
+KLAC.US,D,20130919,000000,40.2086,40.4274,39.695,39.98,1478736.4674201,0
+KLAC.US,D,20130920,000000,40.0344,40.1799,39.5999,39.6515,2534752.6581378,0
+KLAC.US,D,20130923,000000,39.691,39.9246,39.4049,39.6653,1446026.8658616,0
+KLAC.US,D,20130924,000000,39.7653,39.8108,39.3862,39.5772,3436509.5758271,0
+KLAC.US,D,20130925,000000,39.7821,40.1058,39.5921,39.8008,2700946.6520463,0
+KLAC.US,D,20130926,000000,40.1137,40.1137,39.3525,39.4624,2113180.0867533,0
+KLAC.US,D,20130927,000000,39.3268,39.5,39.1348,39.4307,1603266.5356221,0
+KLAC.US,D,20130930,000000,39.11,39.5148,39.0545,39.3931,1679883.9480201,0
+KLAC.US,D,20131001,000000,39.4821,39.6713,39.1833,39.4821,1933070.165866,0
+KLAC.US,D,20131002,000000,39.3465,39.4693,38.923,39.4574,1585226.5478092,0
+KLAC.US,D,20131003,000000,39.3654,39.507,38.7072,39.1169,1952339.6936189,0
+KLAC.US,D,20131004,000000,39.1416,39.4821,38.818,39.3595,2273619.389209,0
+KLAC.US,D,20131007,000000,39.11,39.5732,38.81,39.3338,1158229.6543723,0
+KLAC.US,D,20131008,000000,39.4199,39.5347,38.6339,38.6478,1611919.7891849,0
+KLAC.US,D,20131009,000000,38.8606,38.8675,38.0846,38.4933,2184853.0714879,0
+KLAC.US,D,20131010,000000,38.8675,39.6713,38.7516,39.6198,1657798.7030833,0
+KLAC.US,D,20131011,000000,39.4257,40.1058,39.3465,39.9316,1192678.9993793,0
+KLAC.US,D,20131014,000000,40.0137,40.7699,39.9473,40.7007,1505488.3064265,0
+KLAC.US,D,20131015,000000,40.3967,40.5888,40.085,40.1058,1748161.301088,0
+KLAC.US,D,20131016,000000,40.1919,40.7649,39.98,40.672,1676799.4899783,0
+KLAC.US,D,20131017,000000,40.4492,41.3618,40.2206,41.3539,1752644.0198338,0
+KLAC.US,D,20131018,000000,41.3539,41.9982,41.1293,41.7251,2720749.620299,0
+KLAC.US,D,20131021,000000,41.8447,41.9705,41.5163,41.7102,1792807.6441346,0
+KLAC.US,D,20131022,000000,41.9755,42.2398,41.7222,41.9626,2259974.2236959,0
+KLAC.US,D,20131023,000000,41.4499,41.6488,40.8155,40.8155,2352766.6027652,0
+KLAC.US,D,20131024,000000,41.5261,41.6211,41.16,41.2549,2978691.3389647,0
+KLAC.US,D,20131025,000000,40.3314,41.3648,39.9731,41.3539,4068643.640269,0
+KLAC.US,D,20131028,000000,41.1727,42.0576,41.1727,41.9171,2654242.3197988,0
+KLAC.US,D,20131029,000000,41.7923,43.4048,41.7923,42.8485,4717276.9789588,0
+KLAC.US,D,20131030,000000,42.7664,42.8673,42.2596,42.61,2476807.6838424,0
+KLAC.US,D,20131031,000000,42.6753,43.0761,42.4685,42.4685,2053553.9666402,0
+KLAC.US,D,20131101,000000,42.6555,42.6634,41.6211,42.0042,2132953.7561907,0
+KLAC.US,D,20131104,000000,41.9923,42.0042,41.4627,41.7359,2260701.6425594,0
+KLAC.US,D,20131105,000000,41.152,41.834,41.152,41.4133,2407140.1525021,0
+KLAC.US,D,20131106,000000,41.82,41.93,41.4499,41.8527,1439210.3449289,0
+KLAC.US,D,20131107,000000,41.7152,41.9815,41.2222,41.339,1898365.2139529,0
+KLAC.US,D,20131108,000000,41.4262,41.9508,41.1293,41.9508,1261884.8218021,0
+KLAC.US,D,20131111,000000,41.3025,41.3717,40.369,40.6423,3012672.9132303,0
+KLAC.US,D,20131112,000000,40.2285,41.0421,40.2285,40.9926,1528372.7018089,0
+KLAC.US,D,20131113,000000,40.672,41.3866,40.5095,41.3866,1592611.8698809,0
+KLAC.US,D,20131114,000000,41.3648,41.4004,40.7838,40.8332,1620109.3132222,0
+KLAC.US,D,20131115,000000,40.8917,41.4569,40.3027,41.4202,2933489.3287308,0
+KLAC.US,D,20131118,000000,41.4895,41.536,40.9026,40.9936,1446419.8741086,0
+KLAC.US,D,20131119,000000,40.6433,40.9887,40.3076,40.4354,1838168.2720928,0
+KLAC.US,D,20131120,000000,40.7085,40.8185,40.1404,40.3363,1285542.0997269,0
+KLAC.US,D,20131121,000000,40.6106,41.5043,40.4087,41.339,1510227.6423824,0
+KLAC.US,D,20131122,000000,41.541,41.7112,41.2905,41.3935,1855037.3175963,0
+KLAC.US,D,20131125,000000,41.4133,41.5043,41.1915,41.3717,1325549.1269112,0
+KLAC.US,D,20131126,000000,41.5182,42.1675,41.3866,42.016,1372488.8599854,0
+KLAC.US,D,20131127,000000,41.7893,42.114,41.5627,41.7439,1702815.8276894,0
+KLAC.US,D,20131129,000000,41.6588,42.0566,41.6341,41.6389,591946.19284575,0
+KLAC.US,D,20131202,000000,41.4627,41.9191,41.4133,41.4964,1313131.4807302,0
+KLAC.US,D,20131203,000000,41.3025,42.0379,41.2212,41.5043,1480322.6446639,0
+KLAC.US,D,20131204,000000,41.3064,41.5558,39.4426,40.376,5799140.7866236,0
+KLAC.US,D,20131205,000000,40.4156,40.6175,40.1107,40.2968,2569500.042818,0
+KLAC.US,D,20131206,000000,40.7908,41.1064,40.6056,40.8442,1584926.4875281,0
+KLAC.US,D,20131209,000000,40.8263,41.053,40.6877,40.9303,1657938.1250322,0
+KLAC.US,D,20131210,000000,40.9303,40.9887,40.4087,40.664,1386906.9080409,0
+KLAC.US,D,20131211,000000,40.6175,40.9303,40.3898,40.4027,1225549.2392702,0
+KLAC.US,D,20131212,000000,40.2483,40.5037,39.4693,39.7147,2437593.74528,0
+KLAC.US,D,20131213,000000,39.9366,40.0889,39.6653,39.8889,1388592.0950744,0
+KLAC.US,D,20131216,000000,40.2899,40.4234,39.6732,39.7366,2109503.5905811,0
+KLAC.US,D,20131217,000000,39.6198,40.4848,39.5604,40.382,1631866.2206024,0
+KLAC.US,D,20131218,000000,40.4848,40.8917,39.882,40.8797,1835526.327193,0
+KLAC.US,D,20131219,000000,40.8442,40.9084,40.3898,40.8797,1028753.137899,0
+KLAC.US,D,20131220,000000,40.8797,41.3717,40.7422,41.151,2598807.950886,0
+KLAC.US,D,20131223,000000,41.3469,41.7062,41.2154,41.6281,941474.99793611,0
+KLAC.US,D,20131224,000000,41.5182,41.831,41.5182,41.7509,484729.70389718,0
+KLAC.US,D,20131226,000000,41.8103,41.9071,41.6231,41.8033,677196.65272693,0
+KLAC.US,D,20131227,000000,41.9071,41.9785,41.5558,41.7626,895991.11289267,0
+KLAC.US,D,20131230,000000,41.6935,41.9191,41.4895,41.8557,828947.34098058,0
+KLAC.US,D,20131231,000000,42.0457,42.1487,41.823,42.0239,919095.75454212,0
+KLAC.US,D,20140102,000000,41.7241,41.7963,41.159,41.3192,1507382.6263832,0
+KLAC.US,D,20140103,000000,41.3064,41.6648,41.1312,41.3786,1174919.876072,0
+KLAC.US,D,20140106,000000,41.3469,41.3469,40.5699,40.657,1637536.0465211,0
+KLAC.US,D,20140107,000000,40.7085,40.9303,40.474,40.6353,2914010.6680547,0
+KLAC.US,D,20140108,000000,40.7908,40.9164,40.4087,40.6175,2215648.1470101,0
+KLAC.US,D,20140109,000000,40.7501,41.4004,40.5839,40.7422,2940390.7151974,0
+KLAC.US,D,20140110,000000,40.9303,41.5825,40.5769,41.4756,1529093.0485445,0
+KLAC.US,D,20140113,000000,41.7062,41.7241,40.5304,40.6214,2005811.0419042,0
+KLAC.US,D,20140114,000000,40.7085,41.9191,40.6947,41.6341,2764766.5439679,0
+KLAC.US,D,20140115,000000,41.5627,41.8696,41.4627,41.6458,2461689.4951309,0
+KLAC.US,D,20140116,000000,41.3321,41.541,40.9084,41.1123,1634775.896056,0
+KLAC.US,D,20140117,000000,40.961,41.0728,40.6433,40.9026,2217945.5782538,0
+KLAC.US,D,20140121,000000,41.0876,41.249,40.6353,40.7085,1689076.7039065,0
+KLAC.US,D,20140122,000000,40.7838,41.5884,40.7669,41.5043,2515309.3581009,0
+KLAC.US,D,20140123,000000,41.3321,41.6162,40.9164,41.4202,2872214.3925272,0
+KLAC.US,D,20140124,000000,41.2282,41.3786,40.1275,40.4671,3855792.7983998,0
+KLAC.US,D,20140127,000000,40.5649,40.664,39.8889,40.2265,2136216.0277323,0
+KLAC.US,D,20140128,000000,40.2186,40.6175,39.9019,40.1642,2778876.4493103,0
+KLAC.US,D,20140129,000000,40.0583,40.368,39.8533,40.1107,2130977.6016118,0
+KLAC.US,D,20140130,000000,40.5105,40.664,39.9316,40.2106,2297920.2307671,0
+KLAC.US,D,20140131,000000,39.5485,40.1899,39.5208,40.0771,2512905.8449398,0
+KLAC.US,D,20140203,000000,39.2684,39.7147,38.7982,38.9398,3077646.5722934,0
+KLAC.US,D,20140204,000000,39.0288,39.3505,38.7526,39.305,2560811.4286161,0
+KLAC.US,D,20140205,000000,39.1873,40.0038,39.0189,39.7217,2387622.0899709,0
+KLAC.US,D,20140206,000000,39.7118,40.8392,39.7,40.3076,2673452.239617,0
+KLAC.US,D,20140207,000000,40.4304,40.657,40.1038,40.5769,1371185.5678551,0
+KLAC.US,D,20140210,000000,40.5769,40.67,40.3423,40.6353,1417399.902674,0
+KLAC.US,D,20140211,000000,40.657,41.5884,40.5908,41.4707,1641361.057378,0
+KLAC.US,D,20140212,000000,41.3935,41.8477,41.3786,41.5884,1723634.151439,0
+KLAC.US,D,20140213,000000,41.1905,42.318,41.1312,42.312,1960957.5865425,0
+KLAC.US,D,20140214,000000,42.0893,42.9693,42.0893,42.8604,2150390.5925293,0
+KLAC.US,D,20140218,000000,42.8208,43.001,42.307,42.3417,2056580.8373552,0
+KLAC.US,D,20140219,000000,42.2863,42.4743,42.0666,42.2863,2183450.7695679,0
+KLAC.US,D,20140220,000000,42.4169,42.6594,42.2606,42.4476,1758492.6695566,0
+KLAC.US,D,20140221,000000,42.5317,43.0959,42.3566,42.6594,2497359.2873421,0
+KLAC.US,D,20140224,000000,43.0068,43.3553,42.704,42.9079,1500814.640229,0
+KLAC.US,D,20140225,000000,42.9079,42.9831,42.4407,42.8545,1647076.3469757,0
+KLAC.US,D,20140226,000000,43.0395,43.4146,42.7099,42.8356,1326213.906928,0
+KLAC.US,D,20140227,000000,42.7713,42.9139,42.3497,42.6594,1328056.701382,0
+KLAC.US,D,20140228,000000,42.5971,43.0584,42.3951,42.7762,1764623.1940889,0
+KLAC.US,D,20140303,000000,42.3209,42.5664,41.9558,42.2309,1154643.0752541,0
+KLAC.US,D,20140304,000000,42.5189,43.0861,42.4932,42.8208,1671885.3714344,0
+KLAC.US,D,20140305,000000,42.8673,43.0474,42.5971,42.9831,917313.57832673,0
+KLAC.US,D,20140306,000000,42.9693,43.4869,42.8673,43.4215,1265410.7826818,0
+KLAC.US,D,20140307,000000,43.6027,44.0966,43.4146,43.8918,2001517.2500021,0
+KLAC.US,D,20140310,000000,43.9531,44.0768,43.2711,43.4265,1779682.7851696,0
+KLAC.US,D,20140311,000000,43.6304,44.3213,43.3037,43.576,1838782.5369108,0
+KLAC.US,D,20140312,000000,43.2146,44.4263,43.1939,44.4026,2692627.8090999,0
+KLAC.US,D,20140313,000000,44.4026,44.5221,43.6027,43.8264,3245605.5672499,0
+KLAC.US,D,20140314,000000,43.6384,44.1382,43.6384,43.9125,2177021.1950584,0
+KLAC.US,D,20140317,000000,44.0768,44.5351,43.9947,44.5024,2497304.7309273,0
+KLAC.US,D,20140318,000000,44.3659,45.0676,44.3392,45.0082,1847679.2737321,0
+KLAC.US,D,20140319,000000,45.0874,45.3893,44.7013,45.0429,1945646.4297714,0
+KLAC.US,D,20140320,000000,44.7855,45.9357,44.6212,45.9189,2728161.2102742,0
+KLAC.US,D,20140321,000000,45.9911,46.4662,45.804,45.9743,3657236.7475009,0
+KLAC.US,D,20140324,000000,46.1445,46.3217,45.4754,45.6843,2878777.3271617,0
+KLAC.US,D,20140325,000000,45.8376,45.9624,45.5427,45.8376,2062734.598879,0
+KLAC.US,D,20140326,000000,46.1336,46.4742,45.2844,45.2952,2081525.2425467,0
+KLAC.US,D,20140327,000000,45.324,45.324,44.7924,44.9736,2131185.7242309,0
+KLAC.US,D,20140328,000000,45.0805,45.8456,44.932,45.1419,1234530.8416255,0
+KLAC.US,D,20140331,000000,45.3428,45.8643,45.2131,45.3963,1784401.9150461,0
+KLAC.US,D,20140401,000000,45.5061,45.9851,45.3507,45.9743,1949880.613739,0
+KLAC.US,D,20140402,000000,46.1583,46.584,45.7882,46.5453,2585899.2969723,0
+KLAC.US,D,20140403,000000,46.3108,47.2293,46.3108,46.7602,2514266.7243967,0
+KLAC.US,D,20140404,000000,47.0036,47.0453,45.416,45.5685,3679576.5890398,0
+KLAC.US,D,20140407,000000,45.5635,45.5635,44.6816,45.1794,3902489.0482155,0
+KLAC.US,D,20140408,000000,44.8508,44.9934,44.3916,44.6668,2606632.7551877,0
+KLAC.US,D,20140409,000000,44.8855,45.2775,44.46,45.2211,1645080.9966211,0
+KLAC.US,D,20140410,000000,45.2952,45.3161,43.6977,43.7809,2756514.381084,0
+KLAC.US,D,20140411,000000,43.3661,43.9046,42.894,43.0068,3143599.2159104,0
+KLAC.US,D,20140414,000000,43.3424,43.6512,42.8802,43.274,1770112.1755958,0
+KLAC.US,D,20140415,000000,43.3354,43.576,42.6921,43.4345,1872789.3687758,0
+KLAC.US,D,20140416,000000,42.6921,43.1879,41.9932,43.1879,2929903.7599165,0
+KLAC.US,D,20140417,000000,43.0652,43.7492,43.0652,43.4068,1970283.7025539,0
+KLAC.US,D,20140421,000000,43.7146,43.8838,43.28,43.5958,1078617.7009867,0
+KLAC.US,D,20140422,000000,43.4265,44.0026,43.274,43.8344,1410799.5867924,0
+KLAC.US,D,20140423,000000,43.7215,44.0699,43.5374,43.8057,2366054.1206704,0
+KLAC.US,D,20140424,000000,44.8578,45.0349,43.6651,44.4767,3758711.6789483,0
+KLAC.US,D,20140425,000000,41.3638,42.6802,41.0986,41.3044,6822748.4463679,0
+KLAC.US,D,20140428,000000,41.4964,41.8904,40.8195,41.6598,3419185.8935339,0
+KLAC.US,D,20140429,000000,41.9815,42.6327,41.6341,42.1992,3859799.6639725,0
+KLAC.US,D,20140430,000000,42.0814,42.5971,41.9032,42.0122,4585541.422793,0
+KLAC.US,D,20140501,000000,42.0122,42.2249,41.1985,41.3103,3654016.9087262,0
+KLAC.US,D,20140502,000000,41.3776,41.7329,41.2014,41.4964,1633658.4998575,0
+KLAC.US,D,20140505,000000,41.1361,41.443,41.0154,41.1757,1850915.2773703,0
+KLAC.US,D,20140506,000000,41.2242,41.2658,40.7511,40.9046,1528290.8671868,0
+KLAC.US,D,20140507,000000,40.8976,41.3133,40.67,41.3005,2175024.8344,0
+KLAC.US,D,20140508,000000,41.0699,41.9161,40.9698,41.0986,1819700.9256977,0
+KLAC.US,D,20140509,000000,40.9965,41.5172,40.6987,41.437,1701872.2037749,0
+KLAC.US,D,20140512,000000,41.6598,42.318,41.5825,42.1022,1630207.3014721,0
+KLAC.US,D,20140513,000000,42.1596,42.2041,41.3846,41.4311,2326864.4294036,0
+KLAC.US,D,20140514,000000,40.9323,41.5884,40.9323,41.3589,1502236.1379245,0
+KLAC.US,D,20140515,000000,41.3371,41.3697,40.6234,41.2509,2200182.4137307,0
+KLAC.US,D,20140516,000000,41.0807,42.0804,41.0807,41.7616,2346645.1709687,0
+KLAC.US,D,20140519,000000,41.6598,42.312,41.6598,42.1061,1635315.3983797,0
+KLAC.US,D,20140520,000000,42.1645,42.1902,41.6468,41.8073,1580898.4055718,0
+KLAC.US,D,20140521,000000,42.0022,42.2378,41.8073,42.0339,913235.99147567,0
+KLAC.US,D,20140522,000000,42.1388,42.3575,41.9616,42.0873,1250411.8098396,0
+KLAC.US,D,20140523,000000,42.2576,42.5209,42.1061,42.4426,1340324.8225745,0
+KLAC.US,D,20140527,000000,42.5823,43.1435,42.3951,43.1435,1790880.9944504,0
+KLAC.US,D,20140528,000000,43.2623,43.3315,42.8525,43.2623,1605970.1090644,0
+KLAC.US,D,20140529,000000,43.3037,43.4562,43.0127,43.4156,1772420.7201832,0
+KLAC.US,D,20140530,000000,43.3621,43.5651,43.0851,43.3315,1160233.0871586,0
+KLAC.US,D,20140602,000000,43.4672,43.7393,43.1515,43.3681,849436.30563363,0
+KLAC.US,D,20140603,000000,43.0988,43.7185,43.0988,43.5473,1561873.3713815,0
+KLAC.US,D,20140604,000000,43.4503,43.8818,43.4285,43.8105,1645157.7797235,0
+KLAC.US,D,20140605,000000,43.7848,44.1095,43.5067,43.9452,1466297.6048556,0
+KLAC.US,D,20140606,000000,44.2619,44.3085,44.0372,44.2896,1007246.7971411,0
+KLAC.US,D,20140609,000000,44.3085,45.0132,44.2955,44.9805,1947253.8233987,0
+KLAC.US,D,20140610,000000,45.0429,45.1349,44.5865,45.0429,1543399.9631625,0
+KLAC.US,D,20140611,000000,44.931,45.3646,44.4797,45.0478,1342558.6046675,0
+KLAC.US,D,20140612,000000,44.9241,45.2972,44.737,44.8707,2309685.2205791,0
+KLAC.US,D,20140613,000000,45.1419,45.4596,44.9508,45.3458,1197222.3363637,0
+KLAC.US,D,20140616,000000,45.2349,45.6289,44.938,45.4328,868187.5474463,0
+KLAC.US,D,20140617,000000,45.2745,45.8219,45.2349,45.7248,1055344.3385731,0
+KLAC.US,D,20140618,000000,45.8089,45.8299,45.0933,45.6566,1070564.5679863,0
+KLAC.US,D,20140619,000000,45.7417,45.8159,45.1132,45.5783,1527361.3875279,0
+KLAC.US,D,20140620,000000,45.7605,46.3068,45.6774,46.292,2969544.0467571,0
+KLAC.US,D,20140623,000000,46.3494,46.5236,46.1129,46.4969,1446064.2471088,0
+KLAC.US,D,20140624,000000,46.292,46.4969,45.8159,45.9217,2126718.1600449,0
+KLAC.US,D,20140625,000000,45.897,46.2386,45.61,46.1603,2243411.3002974,0
+KLAC.US,D,20140626,000000,46.1603,46.2683,45.7248,46.2663,1739380.7492241,0
+KLAC.US,D,20140627,000000,46.292,47.064,46.1129,46.9354,6428644.0195095,0
+KLAC.US,D,20140630,000000,47.5886,48.1331,47.2769,48.038,2984301.5569488,0
+KLAC.US,D,20140701,000000,48.0974,48.6635,47.9499,48.3211,2737646.9543139,0
+KLAC.US,D,20140702,000000,48.1331,48.5715,48.1054,48.4349,2655332.4377898,0
+KLAC.US,D,20140703,000000,48.6912,49.4009,48.5784,49.3435,2282661.609803,0
+KLAC.US,D,20140707,000000,49.4197,49.6435,48.8269,48.9546,3796533.4186303,0
+KLAC.US,D,20140708,000000,49.1446,49.5652,48.2162,48.9961,6173312.9263202,0
+KLAC.US,D,20140709,000000,48.9704,49.6069,48.7249,49.5068,4432713.7505,0
+KLAC.US,D,20140710,000000,48.7853,49.8582,48.7458,49.4139,3075741.138993,0
+KLAC.US,D,20140711,000000,49.5068,49.5068,49.0832,49.3386,1375338.9275045,0
+KLAC.US,D,20140714,000000,49.7434,49.7771,49.3386,49.5307,1568360.5332176,0
+KLAC.US,D,20140715,000000,49.4524,49.692,48.8457,49.0892,2681748.8558759,0
+KLAC.US,D,20140716,000000,49.1753,49.8483,48.8387,49.014,4488004.6562479,0
+KLAC.US,D,20140717,000000,48.7853,49.2931,48.6338,48.9437,3426753.0703215,0
+KLAC.US,D,20140718,000000,49.1446,49.4584,48.914,49.2684,1465468.1452905,0
+KLAC.US,D,20140721,000000,49.1099,49.5307,48.911,49.3435,1164509.7038932,0
+KLAC.US,D,20140722,000000,49.4723,49.5999,49.208,49.2821,2040651.3745503,0
+KLAC.US,D,20140723,000000,49.3505,49.3505,48.3291,48.4498,4001176.5509906,0
+KLAC.US,D,20140724,000000,48.5784,48.8654,48.1509,48.2884,3450703.3363997,0
+KLAC.US,D,20140725,000000,46.5434,47.8361,46.3574,47.35,7512823.4438893,0
+KLAC.US,D,20140728,000000,47.2986,47.6539,46.772,47.4995,2437415.9317801,0
+KLAC.US,D,20140729,000000,47.6619,47.9658,47.1581,47.2175,2010866.6030051,0
+KLAC.US,D,20140730,000000,47.6767,47.8728,47.2035,47.5392,1845058.5452157,0
+KLAC.US,D,20140731,000000,47.3145,47.555,46.9987,47.2769,2394951.8453238,0
+KLAC.US,D,20140801,000000,47.1968,47.6946,47.0927,47.3699,2088422.5877976,0
+KLAC.US,D,20140804,000000,47.2245,47.8797,47.1898,47.7273,1913351.0528435,0
+KLAC.US,D,20140805,000000,47.3759,47.8014,47.1501,47.35,2669802.0113481,0
+KLAC.US,D,20140806,000000,46.8938,47.8568,46.8938,47.5322,1976339.4645919,0
+KLAC.US,D,20140807,000000,47.8104,47.8104,47.1699,47.3699,2329756.9296897,0
+KLAC.US,D,20140808,000000,47.3293,47.8797,47.2986,47.8361,1496214.7262218,0
+KLAC.US,D,20140811,000000,47.9064,48.5597,47.8797,48.0123,1472975.7141434,0
+KLAC.US,D,20140812,000000,47.8233,48.2607,47.755,48.1578,1633478.6657495,0
+KLAC.US,D,20140813,000000,48.1766,48.4706,48.0499,48.229,1912469.0574714,0
+KLAC.US,D,20140814,000000,48.2746,48.6804,48.1261,48.6368,1206746.4719546,0
+KLAC.US,D,20140815,000000,48.8299,49.5495,48.7755,49.3188,2348460.6872154,0
+KLAC.US,D,20140818,000000,49.5692,49.6207,49.195,49.5217,1485383.2572847,0
+KLAC.US,D,20140819,000000,49.4753,49.987,48.1638,49.9137,1063549.0171701,0
+KLAC.US,D,20140820,000000,49.7277,49.9909,49.5949,49.7414,1042929.7233039,0
+KLAC.US,D,20140821,000000,49.8415,50.1394,49.6732,50.0324,866362.93846389,0
+KLAC.US,D,20140822,000000,50.0384,50.265,49.8415,49.9276,905746.60809434,0
+KLAC.US,D,20140825,000000,50.1394,50.3809,50.0731,50.2769,1125827.1852228,0
+KLAC.US,D,20140826,000000,50.4264,50.666,50.2769,50.5867,1807238.8261417,0
+KLAC.US,D,20140827,000000,50.4997,50.9054,50.4997,50.8946,1376500.7770781,0
+KLAC.US,D,20140828,000000,50.7867,50.9005,50.56,50.8243,1193196.2750155,0
+KLAC.US,D,20140829,000000,51.0332,51.0936,50.7124,50.8867,1248746.8288855,0
+KLAC.US,D,20140902,000000,50.9688,51.4696,50.9174,51.3746,1995269.5302084,0
+KLAC.US,D,20140903,000000,51.4519,51.8764,51.3291,51.7527,1719428.2559828,0
+KLAC.US,D,20140904,000000,51.7527,52.0299,51.4983,51.6735,2300755.1437266,0
+KLAC.US,D,20140905,000000,51.5717,52.1566,51.54,52.1447,1913742.0404825,0
+KLAC.US,D,20140908,000000,52.1447,52.6119,52.0339,52.3724,2788165.1840747,0
+KLAC.US,D,20140909,000000,52.1952,52.6475,51.9605,52.3179,4259104.1254005,0
+KLAC.US,D,20140910,000000,52.4713,52.6367,52.12,52.3842,2635509.2634577,0
+KLAC.US,D,20140911,000000,52.1873,52.4585,52.0189,52.3674,1683224.0129679,0
+KLAC.US,D,20140912,000000,52.3674,52.3674,52.0705,52.1259,2202018.1360567,0
+KLAC.US,D,20140915,000000,51.9942,52.2595,51.432,51.4904,3546306.3811329,0
+KLAC.US,D,20140916,000000,51.439,52.2031,51.244,52.1259,1876225.4126015,0
+KLAC.US,D,20140917,000000,52.1447,53.1158,51.9537,52.982,1989092.5316933,0
+KLAC.US,D,20140918,000000,52.982,53.863,52.8989,53.8442,2105121.9022331,0
+KLAC.US,D,20140919,000000,54.0887,54.1164,53.6156,53.7818,3449973.8969283,0
+KLAC.US,D,20140922,000000,53.6156,53.7888,53.1959,53.3284,2851326.3578032,0
+KLAC.US,D,20140923,000000,53.2186,53.6156,53.0077,53.269,2729693.8414072,0
+KLAC.US,D,20140924,000000,53.2623,53.6235,53.2039,53.6156,2105868.516872,0
+KLAC.US,D,20140925,000000,53.4899,53.6106,52.5307,52.9583,2769370.499191,0
+KLAC.US,D,20140926,000000,52.9454,53.3968,52.8762,53.3097,1259852.0902004,0
+KLAC.US,D,20140929,000000,52.9761,53.4028,52.891,53.1692,1232978.0044128,0
+KLAC.US,D,20140930,000000,53.1048,53.1889,52.4456,52.4585,2028820.7149799,0
+KLAC.US,D,20141001,000000,52.5238,52.5238,50.7986,50.9688,3122956.6850529,0
+KLAC.US,D,20141002,000000,50.7798,51.2044,50.3264,51.0391,2107526.4256982,0
+KLAC.US,D,20141003,000000,50.7867,51.0529,50.56,50.7738,1974444.134331,0
+KLAC.US,D,20141006,000000,50.8867,51.0529,50.2997,50.6066,2313974.9712654,0
+KLAC.US,D,20141007,000000,50.3333,50.7065,50.1532,50.2769,3532667.2774437,0
+KLAC.US,D,20141008,000000,50.4393,50.6343,50.0503,50.4997,5776260.432457,0
+KLAC.US,D,20141009,000000,50.3186,50.6066,49.0199,49.0407,3642699.4835762,0
+KLAC.US,D,20141010,000000,47.942,48.0103,45.1062,45.3259,10070491.816833,0
+KLAC.US,D,20141013,000000,45.228,45.4725,43.6829,43.6908,5074851.8449218,0
+KLAC.US,D,20141014,000000,44.2955,44.9479,43.6205,44.2253,3650385.876233,0
+KLAC.US,D,20141015,000000,43.473,45.1736,43.4503,44.9221,3778278.2360704,0
+KLAC.US,D,20141016,000000,44.1669,45.913,44.0679,45.4328,2529695.0764291,0
+KLAC.US,D,20141017,000000,45.901,46.3574,45.4784,45.5744,1960445.3624261,0
+KLAC.US,D,20141020,000000,45.4596,46.3365,45.1736,46.3167,1428800.1727501,0
+KLAC.US,D,20141021,000000,46.4305,47.5421,44.2609,47.5292,1634203.053701,0
+KLAC.US,D,20141022,000000,47.8331,47.9351,46.7701,46.8126,1889444.2298363,0
+KLAC.US,D,20141023,000000,47.1027,47.744,46.6651,47.2769,5896338.0910325,0
+KLAC.US,D,20141024,000000,50.7204,52.3595,48.8042,50.5382,12290070.046313,0
+KLAC.US,D,20141027,000000,50.56,50.7936,49.4753,49.981,4039091.2386386,0
+KLAC.US,D,20141028,000000,50.1087,50.6798,49.9206,50.6728,3274626.5489884,0
+KLAC.US,D,20141029,000000,49.9573,51.0649,49.9573,50.8055,3128109.2353354,0
+KLAC.US,D,20141030,000000,50.5926,50.8817,50.0384,50.8441,2739239.1933817,0
+KLAC.US,D,20141031,000000,51.9388,53.1889,51.9308,52.7049,2880585.7712804,0
+KLAC.US,D,20141103,000000,52.6287,53.6156,52.6119,53.2365,2847606.41856,0
+KLAC.US,D,20141104,000000,53.0227,53.7413,52.6851,53.289,3187207.9767726,0
+KLAC.US,D,20141105,000000,53.4829,54.3669,52.9633,54.1213,1820986.0323564,0
+KLAC.US,D,20141106,000000,54.2411,54.6202,53.667,53.8214,2102297.0923134,0
+KLAC.US,D,20141107,000000,54.0372,54.0412,52.7791,53.269,2263570.905854,0
+KLAC.US,D,20141110,000000,53.3503,53.8362,53.2306,53.6106,1530862.0908081,0
+KLAC.US,D,20141111,000000,53.6878,53.8362,53.269,53.3968,1200728.0911638,0
+KLAC.US,D,20141112,000000,53.3503,53.4572,52.8059,53.091,1420446.9794685,0
+KLAC.US,D,20141113,000000,53.3187,53.7858,53.091,53.2306,1525632.7574234,0
+KLAC.US,D,20141114,000000,53.3187,53.957,52.9256,53.8274,1410660.1648436,0
+KLAC.US,D,20141117,000000,53.3711,53.4671,52.695,52.9503,1922315.4800311,0
+KLAC.US,D,20141118,000000,52.9336,54.2134,52.9336,54.0808,1953692.490644,0
+KLAC.US,D,20141119,000000,54.0402,54.4253,53.762,54.2857,2851623.3871724,0
+KLAC.US,D,20141120,000000,54.1976,54.5182,53.7749,54.0669,3823716.6574348,0
+KLAC.US,D,20141121,000000,54.7984,54.7984,53.9689,54.6152,3633845.1795219,0
+KLAC.US,D,20141124,000000,55.0112,56.2326,54.8132,56.0911,3673231.8800643,0
+KLAC.US,D,20141125,000000,56.2811,56.4265,55.7902,56.4048,3779181.4478257,0
+KLAC.US,D,20141126,000000,56.284,56.583,55.6249,56.1138,3271046.031694,0
+KLAC.US,D,20141128,000000,56.4048,58.0251,56.2563,57.8727,2332615.0796405,0
+KLAC.US,D,20141201,000000,57.5668,58.1508,56.8493,57.3907,2528071.5179381,0
+KLAC.US,D,20141202,000000,57.459,57.5906,56.8234,57.3748,2309688.251491,0
+KLAC.US,D,20141203,000000,57.4827,59.3495,57.2669,59.19,2726586.146374,0
+KLAC.US,D,20141204,000000,59.2891,59.7661,58.3161,58.6141,2223880.1038145,0
+KLAC.US,D,20141205,000000,58.6141,59.2514,58.6141,58.8921,1696387.263484,0
+KLAC.US,D,20141208,000000,58.6725,58.9754,57.7163,57.9726,1882667.1107587,0
+KLAC.US,D,20141209,000000,57.7321,58.4576,57.2996,58.2389,1492510.9518422,0
+KLAC.US,D,20141210,000000,58.1914,58.6477,57.5411,57.6173,2278640.5999745,0
+KLAC.US,D,20141211,000000,57.9162,58.622,57.5223,57.6302,1633548.376724,0
+KLAC.US,D,20141212,000000,57.2996,58.1835,57.0897,57.1966,2238742.6856198,0
+KLAC.US,D,20141215,000000,57.1798,57.9419,56.0802,56.1395,2608215.9015197,0
+KLAC.US,D,20141216,000000,56.2316,56.8393,55.5723,55.606,1996540.4926116,0
+KLAC.US,D,20141217,000000,55.8584,56.6245,55.1874,56.4662,1437930.2897901,0
+KLAC.US,D,20141218,000000,57.2332,57.9885,56.7305,57.9885,1392273.6427666,0
+KLAC.US,D,20141219,000000,57.9419,58.3488,57.5619,58.1082,3573159.2505369,0
+KLAC.US,D,20141222,000000,59.0912,60.2986,58.5893,60.1413,1976544.5562992,0
+KLAC.US,D,20141223,000000,60.4411,60.9421,60.2582,60.5342,2103181.1082932,0
+KLAC.US,D,20141224,000000,60.5342,60.7521,59.982,60.0235,573756.68004428,0
+KLAC.US,D,20141226,000000,60.0314,60.3076,59.8078,59.8829,665710.50681268,0
+KLAC.US,D,20141229,000000,59.5909,59.9503,59.4306,59.7097,846088.15825393,0
+KLAC.US,D,20141230,000000,59.4069,59.8078,59.1733,59.3316,922485.32438487,0
+KLAC.US,D,20141231,000000,59.681,59.9077,58.5814,58.6071,1191320.1405302,0
+KLAC.US,D,20150102,000000,58.8576,59.392,58.1835,58.5814,985162.56250848,0
+KLAC.US,D,20150105,000000,58.1508,58.3835,57.2422,57.2739,1292342.4557959,0
+KLAC.US,D,20150106,000000,57.1431,57.347,55.4318,55.5813,2342318.0390353,0
+KLAC.US,D,20150107,000000,55.6961,56.5325,55.4318,56.5088,1963664.1908967,0
+KLAC.US,D,20150108,000000,56.9898,57.8727,56.8234,57.4491,1531076.2752514,0
+KLAC.US,D,20150109,000000,57.749,57.9667,56.9591,57.648,856698.37062014,0
+KLAC.US,D,20150112,000000,57.6232,57.7747,55.5645,55.9149,1838728.9907999,0
+KLAC.US,D,20150113,000000,56.5256,57.0798,54.4311,54.9963,1770638.5439677,0
+KLAC.US,D,20150114,000000,54.3469,55.2051,54.0986,54.6321,2147000.0123826,0
+KLAC.US,D,20150115,000000,55.4398,57.5817,55.3071,55.7328,3961221.0493091,0
+KLAC.US,D,20150116,000000,55.615,56.6621,55.3923,56.5365,1678838.2834038,0
+KLAC.US,D,20150120,000000,56.8641,57.5579,56.284,57.4313,2088112.4244766,0
+KLAC.US,D,20150121,000000,57.072,58.2824,57.072,57.8479,1739438.3365508,0
+KLAC.US,D,20150122,000000,57.9162,59.2801,57.2382,59.1336,2796260.7498422,0
+KLAC.US,D,20150123,000000,55.2328,56.2563,54.2758,54.6836,6687250.5181918,0
+KLAC.US,D,20150126,000000,54.0718,54.7577,53.4909,54.5411,3701123.3419567,0
+KLAC.US,D,20150127,000000,53.2236,53.4909,52.5129,52.7901,3041785.8326307,0
+KLAC.US,D,20150128,000000,53.3493,53.7066,52.2882,52.306,2098276.082485,0
+KLAC.US,D,20150129,000000,52.2655,52.98,51.7656,52.8287,1537015.8523319,0
+KLAC.US,D,20150130,000000,52.016,52.8365,51.1233,51.2291,1957643.789498,0
+KLAC.US,D,20150202,000000,51.1875,51.7566,50.1809,51.5607,1720847.7330704,0
+KLAC.US,D,20150203,000000,51.6043,52.9583,51.6043,52.8999,1779279.6738829,0
+KLAC.US,D,20150204,000000,52.8445,53.2166,52.2971,52.6347,1814638.292469,0
+KLAC.US,D,20150205,000000,52.6297,52.8247,51.9785,52.7317,1558362.5650615,0
+KLAC.US,D,20150206,000000,52.9722,53.3077,52.0012,52.1804,1995568.5801857,0
+KLAC.US,D,20150209,000000,51.6825,52.0843,51.2816,51.8467,2146592.85988,0
+KLAC.US,D,20150210,000000,52.2971,53.2403,51.8657,53.1809,1523393.9238104,0
+KLAC.US,D,20150211,000000,53.3404,53.6235,52.89,53.3077,1068929.8961515,0
+KLAC.US,D,20150212,000000,53.4225,53.7106,52.9553,53.6502,1035564.6073118,0
+KLAC.US,D,20150213,000000,53.8788,53.9788,53.382,53.4582,1690287.048071,0
+KLAC.US,D,20150217,000000,53.4839,53.8868,53.3404,53.7007,1272195.9841911,0
+KLAC.US,D,20150218,000000,53.5186,54.3232,53.4482,54.0035,1207585.0242556,0
+KLAC.US,D,20150219,000000,53.7274,54.5915,53.6106,54.3163,762064.20740081,0
+KLAC.US,D,20150220,000000,54.2204,54.7607,53.9293,54.5767,1184923.906052,0
+KLAC.US,D,20150223,000000,54.4589,54.5421,54.0619,54.16,1121523.2902809,0
+KLAC.US,D,20150224,000000,54.3312,55.7435,54.1639,55.6754,1315105.6147013,0
+KLAC.US,D,20150225,000000,55.5486,55.9921,55.2121,55.3378,1097771.0437822,0
+KLAC.US,D,20150226,000000,55.3457,55.5426,54.7113,55.028,923334.99002951,0
+KLAC.US,D,20150227,000000,54.9864,55.0973,54.4727,54.5628,1120330.121284,0
+KLAC.US,D,20150302,000000,54.7607,55.6437,54.7607,55.1864,1631538.8821138,0
+KLAC.US,D,20150303,000000,54.8498,55.0973,53.6334,53.674,1533562.6333386,0
+KLAC.US,D,20150304,000000,53.5275,53.674,52.7791,53.0464,1253208.3312478,0
+KLAC.US,D,20150305,000000,53.0374,53.2642,52.2061,52.2734,3085338.0164701,0
+KLAC.US,D,20150306,000000,52.0229,52.3902,51.2054,51.2905,1759990.9503545,0
+KLAC.US,D,20150309,000000,51.2469,51.7913,51.2469,51.5508,1402492.8674937,0
+KLAC.US,D,20150310,000000,50.9748,51.2905,50.4768,50.5245,1839747.3772089,0
+KLAC.US,D,20150311,000000,50.853,51.2558,50.5332,50.6363,967731.78799373,0
+KLAC.US,D,20150312,000000,50.4254,50.7946,50.0226,50.7451,1390706.6612983,0
+KLAC.US,D,20150313,000000,50.7451,51.2905,50.4768,50.9975,1283801.3459746,0
+KLAC.US,D,20150316,000000,51.2381,52.1071,51.1233,52.014,1267133.3509624,0
+KLAC.US,D,20150317,000000,51.6024,51.8003,51.3182,51.5607,964398.79517368,0
+KLAC.US,D,20150318,000000,51.4509,52.2486,50.8877,51.9021,1725107.1746374,0
+KLAC.US,D,20150319,000000,51.9902,52.5257,51.9655,52.2734,1215585.6214492,0
+KLAC.US,D,20150320,000000,52.6337,53.5017,52.4089,53.3741,2306530.041259,0
+KLAC.US,D,20150323,000000,53.2236,53.6175,53.1295,53.1494,1297013.0910815,0
+KLAC.US,D,20150324,000000,53.0097,53.4315,52.8682,52.8959,1114751.2227232,0
+KLAC.US,D,20150325,000000,52.8682,52.8682,49.7187,49.8692,2546646.9668588,0
+KLAC.US,D,20150326,000000,48.9575,49.5782,48.2914,49.0812,2118319.5030842,0
+KLAC.US,D,20150327,000000,49.1595,50.082,48.6755,49.5614,2589621.2568234,0
+KLAC.US,D,20150330,000000,50.0621,50.2799,49.6178,49.8989,1350825.9221111,0
+KLAC.US,D,20150331,000000,49.5871,49.5871,48.8813,48.9664,2230418.7911535,0
+KLAC.US,D,20150401,000000,49.013,49.013,48.0558,48.5101,2197840.529112,0
+KLAC.US,D,20150402,000000,48.7883,49.1743,47.9648,48.7972,1330346.0501938,0
+KLAC.US,D,20150406,000000,48.4191,49.1595,48.0558,48.8387,1447254.3851935,0
+KLAC.US,D,20150407,000000,48.8724,49.0812,48.5101,48.519,919510.98947666,0
+KLAC.US,D,20150408,000000,48.5527,48.9288,48.4112,48.7616,1196301.9494407,0
+KLAC.US,D,20150409,000000,48.8309,49.6029,48.4923,49.5098,1890891.9954353,0
+KLAC.US,D,20150410,000000,49.393,49.6683,49.0218,49.6593,1423800.1783681,0
+KLAC.US,D,20150413,000000,49.5871,50.1255,49.3732,49.5614,1416297.661035,0
+KLAC.US,D,20150414,000000,49.4356,50.0621,49.1249,49.8602,1767128.7479517,0
+KLAC.US,D,20150415,000000,49.7554,50.8877,49.7554,50.4344,2048545.8898264,0
+KLAC.US,D,20150416,000000,49.9029,50.4768,49.495,49.8385,2541498.4577921,0
+KLAC.US,D,20150417,000000,49.4267,49.4683,48.4439,48.7121,2108792.3365814,0
+KLAC.US,D,20150420,000000,49.1743,49.5939,48.7705,49.1892,1438159.6287928,0
+KLAC.US,D,20150421,000000,50.3927,50.6867,49.502,49.8445,2468358.511683,0
+KLAC.US,D,20150422,000000,49.8602,50.8193,49.6514,50.652,1527373.5111757,0
+KLAC.US,D,20150423,000000,49.9583,50.6283,49.9384,50.272,2085582.6233183,0
+KLAC.US,D,20150424,000000,50.1562,50.2799,48.8556,49.4683,3529632.3242969,0
+KLAC.US,D,20150427,000000,49.3832,51.0717,49.2831,49.9652,3539737.3846746,0
+KLAC.US,D,20150428,000000,49.973,50.3522,49.5178,50.2066,1353419.37242,0
+KLAC.US,D,20150429,000000,49.8058,50.272,49.5267,49.7791,2110937.2119246,0
+KLAC.US,D,20150430,000000,49.6514,50.0424,49.0981,49.393,1760106.1250078,0
+KLAC.US,D,20150501,000000,49.687,50.4768,49.4683,50.468,1171540.409269,0
+KLAC.US,D,20150504,000000,50.5412,50.7867,50.4848,50.6363,856422.55763442,0
+KLAC.US,D,20150505,000000,50.264,50.3987,49.1079,49.1328,1836892.2581699,0
+KLAC.US,D,20150506,000000,49.1892,49.6593,48.528,48.9387,1099749.2189691,0
+KLAC.US,D,20150507,000000,49.0466,49.5267,48.912,49.4436,877214.61348058,0
+KLAC.US,D,20150508,000000,49.7187,50.5926,49.687,50.2344,1900818.2320089,0
+KLAC.US,D,20150511,000000,50.1255,50.5412,49.973,50.0721,1263561.9264039,0
+KLAC.US,D,20150512,000000,49.5871,49.7414,48.5527,49.3327,1825222.2369318,0
+KLAC.US,D,20150513,000000,49.3643,49.9652,48.9971,49.4594,1176895.020347,0
+KLAC.US,D,20150514,000000,50.078,50.3987,49.4356,50.2789,1724621.2184245,0
+KLAC.US,D,20150515,000000,50.4848,51.0678,50.3066,50.7571,1607575.4820839,0
+KLAC.US,D,20150518,000000,50.7055,50.9064,50.5165,50.6036,1131779.8962551,0
+KLAC.US,D,20150519,000000,50.6126,50.9599,49.883,50.0483,1454101.2152456,0
+KLAC.US,D,20150520,000000,50.0256,50.5255,49.8325,50.0483,833905.91289957,0
+KLAC.US,D,20150521,000000,50.0404,50.1878,49.7741,50.1235,815039.49643353,0
+KLAC.US,D,20150522,000000,49.9433,50.4768,49.8405,50.0869,1009679.6091178,0
+KLAC.US,D,20150526,000000,49.7821,49.883,49.1803,49.3465,1186911.1739747,0
+KLAC.US,D,20150527,000000,49.4179,50.9411,49.204,50.8154,1620747.8253358,0
+KLAC.US,D,20150528,000000,50.8154,51.4489,50.7055,51.0609,1104770.4297347,0
+KLAC.US,D,20150529,000000,50.8837,51.2549,50.3513,50.5422,1992562.9258542,0
+KLAC.US,D,20150601,000000,50.8916,50.9064,50.3313,50.654,1372450.4684343,0
+KLAC.US,D,20150602,000000,50.4344,50.6036,49.9929,50.2789,1156214.0979383,0
+KLAC.US,D,20150603,000000,50.5759,50.6957,49.6296,49.6801,1622169.3230313,0
+KLAC.US,D,20150604,000000,49.3643,49.5544,48.3063,48.5003,2152737.5286678,0
+KLAC.US,D,20150605,000000,48.5101,48.6299,48.037,48.2647,1225799.7946564,0
+KLAC.US,D,20150608,000000,48.1231,48.3063,47.1204,47.4194,1607177.422317,0
+KLAC.US,D,20150609,000000,47.4451,47.4877,46.9512,47.1451,1456069.2873928,0
+KLAC.US,D,20150610,000000,47.4114,48.0865,47.3739,47.5778,1357099.9098081,0
+KLAC.US,D,20150611,000000,47.7223,47.942,47.5619,47.847,1191113.0282149,0
+KLAC.US,D,20150612,000000,47.4372,47.4837,47.0293,47.351,936615.43580685,0
+KLAC.US,D,20150615,000000,46.8661,48.0291,46.7997,47.8054,1750235.4551527,0
+KLAC.US,D,20150616,000000,47.8845,48.5369,47.7143,48.4616,1485008.4345091,0
+KLAC.US,D,20150617,000000,48.3676,48.6478,48.037,48.4012,1012156.8744693,0
+KLAC.US,D,20150618,000000,48.5537,49.4267,48.4349,49.3148,1367565.6487056,0
+KLAC.US,D,20150619,000000,49.3555,49.4514,48.817,49.1308,2595845.7396256,0
+KLAC.US,D,20150622,000000,49.4514,49.7127,49.0773,49.3148,1309374.1602398,0
+KLAC.US,D,20150623,000000,49.3228,49.4179,48.3498,48.528,1395958.2213706,0
+KLAC.US,D,20150624,000000,48.4616,48.8329,48.4102,48.4716,1147425.4636426,0
+KLAC.US,D,20150625,000000,48.6478,48.9764,48.3498,48.5774,1329676.2186571,0
+KLAC.US,D,20150626,000000,48.4182,48.915,47.942,48.4182,2209987.4138271,0
+KLAC.US,D,20150629,000000,47.9015,48.1321,47.1284,47.2402,2502479.5078974,0
+KLAC.US,D,20150630,000000,47.8014,47.9381,47.2729,47.6203,1290769.4125039,0
+KLAC.US,D,20150701,000000,48.0519,48.4182,47.8845,48.1142,1024906.9106587,0
+KLAC.US,D,20150702,000000,48.0777,48.5864,48.037,48.5101,979459.39655846,0
+KLAC.US,D,20150706,000000,47.8223,48.5685,47.359,47.5866,1312914.2653752,0
+KLAC.US,D,20150707,000000,47.4521,47.75,46.2494,47.5263,1553472.6938129,0
+KLAC.US,D,20150708,000000,46.9275,47.2669,46.2316,46.4257,1296739.2987038,0
+KLAC.US,D,20150709,000000,46.9185,47.3927,46.3682,46.3682,1175282.5751997,0
+KLAC.US,D,20150710,000000,46.9008,47.3243,46.4602,46.6889,1296505.918485,0
+KLAC.US,D,20150713,000000,47.0016,47.9341,46.7068,47.7143,1220136.0305616,0
+KLAC.US,D,20150714,000000,47.9766,48.0777,47.071,47.1284,2713414.8134263,0
+KLAC.US,D,20150715,000000,47.1788,47.2145,46.1465,46.394,1858670.3706975,0
+KLAC.US,D,20150716,000000,46.19,46.2237,43.774,44.5471,3599740.3481712,0
+KLAC.US,D,20150717,000000,44.6055,44.6312,43.8689,43.9927,1698299.7689124,0
+KLAC.US,D,20150720,000000,44.2293,44.3609,43.8739,44.1422,1179061.1120736,0
+KLAC.US,D,20150721,000000,44.0105,44.5014,43.7997,43.9016,1165369.4725776,0
+KLAC.US,D,20150722,000000,43.4463,43.9105,42.7158,43.774,1790722.376726,0
+KLAC.US,D,20150723,000000,43.8531,45.1884,43.6403,44.7657,2838058.0356736,0
+KLAC.US,D,20150724,000000,44.748,44.8498,43.1068,43.4196,2007201.2201766,0
+KLAC.US,D,20150727,000000,43.3344,43.7918,42.893,43.2395,2046030.2329236,0
+KLAC.US,D,20150728,000000,42.8415,44.3926,42.8415,43.9858,1724507.054075,0
+KLAC.US,D,20150729,000000,43.7146,43.9185,43.1602,43.8344,1439688.21871,0
+KLAC.US,D,20150730,000000,43.8165,44.4253,43.5958,44.1046,1726154.8598616,0
+KLAC.US,D,20150731,000000,43.292,45.3072,43.2395,44.9459,3736188.9723896,0
+KLAC.US,D,20150803,000000,44.6826,44.8073,44.155,44.5114,1914728.097164,0
+KLAC.US,D,20150804,000000,44.3609,44.7568,43.7007,43.9283,1247167.7237694,0
+KLAC.US,D,20150805,000000,44.259,45.0369,44.259,44.5965,1500237.7566581,0
+KLAC.US,D,20150806,000000,44.6648,44.6648,43.5621,44.0105,1485955.0893356,0
+KLAC.US,D,20150807,000000,43.8077,44.4638,43.6215,44.3509,1425047.9037797,0
+KLAC.US,D,20150810,000000,44.8331,46.1228,44.8331,45.8773,2098681.2143798,0
+KLAC.US,D,20150811,000000,45.4447,45.4447,44.6896,44.9112,1430561.1325819,0
+KLAC.US,D,20150812,000000,44.2926,45.3072,43.675,45.1399,1715887.1405436,0
+KLAC.US,D,20150813,000000,45.121,45.121,44.0699,44.0778,1355503.6295245,0
+KLAC.US,D,20150814,000000,44.154,44.164,43.1543,43.8037,1485241.8147279,0
+KLAC.US,D,20150817,000000,43.6948,44.3689,43.4028,44.3432,1152941.7233568,0
+KLAC.US,D,20150818,000000,44.3272,44.5578,42.8792,42.9396,1760271.81486,0
+KLAC.US,D,20150819,000000,42.8277,43.2643,42.3764,42.7851,1128865.1692815,0
+KLAC.US,D,20150820,000000,42.2209,42.3823,41.4103,41.442,1576059.0495222,0
+KLAC.US,D,20150821,000000,41.3212,41.8814,40.8006,40.8085,2136636.3141868,0
+KLAC.US,D,20150824,000000,38.9348,41.6331,38.4577,40.1829,3378147.3459892,0
+KLAC.US,D,20150825,000000,41.7329,42.5367,39.6119,39.6286,2706444.7262891,0
+KLAC.US,D,20150826,000000,40.5611,41.2044,39.6732,41.1618,1868156.1147373,0
+KLAC.US,D,20150827,000000,41.6389,42.6327,41.5201,42.4268,1391036.0203948,0
+KLAC.US,D,20150828,000000,42.1041,42.9059,42.0666,42.6842,1331424.0445373,0
+KLAC.US,D,20150831,000000,42.4011,43.0682,42.118,42.8702,2019285.4660452,0
+KLAC.US,D,20150901,000000,41.2985,42.1784,40.8362,41.0926,1717138.9071709,0
+KLAC.US,D,20150902,000000,41.7596,41.8716,40.9114,41.6331,1252177.8211913,0
+KLAC.US,D,20150903,000000,41.6468,42.4763,41.546,41.7746,1245398.6815058,0
+KLAC.US,D,20150904,000000,41.0402,41.2451,40.5699,40.672,1220738.1717318,0
+KLAC.US,D,20150908,000000,41.4687,42.6505,41.435,42.607,2037870.0077016,0
+KLAC.US,D,20150909,000000,42.8792,43.3869,42.0853,42.2209,1967973.1373586,0
+KLAC.US,D,20150910,000000,42.0666,44.3619,41.9408,44.0432,3233690.0421453,0
+KLAC.US,D,20150911,000000,43.7957,44.0264,43.282,43.8115,1889893.8151059,0
+KLAC.US,D,20150914,000000,43.9165,44.9904,43.8888,44.6409,2408973.8542204,0
+KLAC.US,D,20150915,000000,44.8479,45.1943,44.4657,44.9835,2129356.0637286,0
+KLAC.US,D,20150916,000000,44.9736,45.5843,44.8746,45.5051,1241071.5495724,0
+KLAC.US,D,20150917,000000,45.1736,45.1736,43.7106,43.8986,2697893.513428,0
+KLAC.US,D,20150918,000000,43.3266,43.8037,42.8792,43.1375,3538075.4346325,0
+KLAC.US,D,20150921,000000,43.273,43.3514,41.9655,42.0943,2291626.0369906,0
+KLAC.US,D,20150922,000000,42.0142,42.4694,41.4687,42.2645,2828239.9016253,0
+KLAC.US,D,20150923,000000,42.1111,42.2645,40.9471,40.9629,2285342.9565578,0
+KLAC.US,D,20150924,000000,40.4988,41.5884,40.0057,41.2371,2626446.8367842,0
+KLAC.US,D,20150925,000000,41.8814,42.1527,41.0312,41.5884,2424056.6822926,0
+KLAC.US,D,20150928,000000,41.2114,41.7596,41.2114,41.4846,2369580.0815501,0
+KLAC.US,D,20150929,000000,41.2044,41.5548,40.8362,41.2193,3332241.1538833,0
+KLAC.US,D,20150930,000000,41.8439,42.8099,41.6468,42.7762,2573783.7316803,0
+KLAC.US,D,20151001,000000,42.7624,42.8277,41.6815,42.4348,2085793.7768495,0
+KLAC.US,D,20151002,000000,42.0507,43.1445,41.7923,43.1445,1530009.3942517,0
+KLAC.US,D,20151005,000000,43.3008,44.5668,43.2306,44.259,2099519.7666806,0
+KLAC.US,D,20151006,000000,44.3362,44.9667,43.7601,44.8915,2375899.5329261,0
+KLAC.US,D,20151007,000000,45.3418,45.9694,44.736,45.0617,2071365.6257543,0
+KLAC.US,D,20151008,000000,45.1557,45.7228,44.8301,45.5923,1664191.9066496,0
+KLAC.US,D,20151009,000000,45.6417,45.9604,45.1814,45.5051,1299282.2338138,0
+KLAC.US,D,20151012,000000,45.5843,45.7378,45.0913,45.1894,1270300.6539303,0
+KLAC.US,D,20151013,000000,44.8479,44.9083,44.0956,44.1402,1565076.0349884,0
+KLAC.US,D,20151014,000000,43.8888,45.3675,43.768,44.9904,2890027.0619453,0
+KLAC.US,D,20151015,000000,45.0874,45.4576,44.5578,45.0449,1711414.5248374,0
+KLAC.US,D,20151016,000000,45.1477,45.4309,44.5925,45.3171,1658231.1131855,0
+KLAC.US,D,20151019,000000,45.2705,45.7447,45.0359,45.4487,1623005.8547243,0
+KLAC.US,D,20151020,000000,45.3002,46.9008,45.2478,46.0792,3342549.2853605,0
+KLAC.US,D,20151021,000000,55.0903,57.5529,54.5776,54.74,28610018.3693,0
+KLAC.US,D,20151022,000000,54.251,56.3701,54.251,55.5259,13554322.010334,0
+KLAC.US,D,20151023,000000,55.611,56.185,55.5833,55.911,9800130.4313784,0
+KLAC.US,D,20151026,000000,56.1128,56.1316,55.5001,55.8603,5557827.661115,0
+KLAC.US,D,20151027,000000,55.7218,56.3217,55.6624,55.901,3267720.1110017,0
+KLAC.US,D,20151028,000000,55.9446,56.4315,55.6199,56.3068,4876392.7832047,0
+KLAC.US,D,20151029,000000,56.0465,57.2185,55.8239,56.7403,2359537.6600189,0
+KLAC.US,D,20151030,000000,56.8661,57.5361,56.5355,57.4253,1427036.1820063,0
+KLAC.US,D,20151102,000000,57.3213,57.6549,56.8938,56.9383,3434525.3388163,0
+KLAC.US,D,20151103,000000,56.8858,57.0146,56.6117,56.8938,3065732.0574931,0
+KLAC.US,D,20151104,000000,56.7126,57.2877,56.7126,57.1758,2224386.266107,0
+KLAC.US,D,20151105,000000,57.3461,57.6212,56.8334,57.3213,2064753.186225,0
+KLAC.US,D,20151106,000000,57.0987,57.4421,56.8423,57.1908,1420137.8264516,0
+KLAC.US,D,20151109,000000,57.071,57.3382,56.8503,57.256,2486651.07549,0
+KLAC.US,D,20151110,000000,57.3036,57.4777,56.876,57.1174,920341.45934574,0
+KLAC.US,D,20151111,000000,57.1174,57.6816,56.9552,57.2382,1337736.4237854,0
+KLAC.US,D,20151112,000000,57.1075,57.2382,56.6918,56.7889,3381029.7432354,0
+KLAC.US,D,20151113,000000,56.8641,57.2382,56.5889,56.6314,2082106.1673334,0
+KLAC.US,D,20151116,000000,56.7622,57.2382,56.2999,57.2095,2708256.2013198,0
+KLAC.US,D,20151117,000000,57.1748,57.8479,57.0541,57.5025,1675379.0025866,0
+KLAC.US,D,20151118,000000,57.3382,57.8995,57.2006,57.8558,1572859.416827,0
+KLAC.US,D,20151119,000000,58.1775,58.1775,57.453,57.6846,1601390.4011369,0
+KLAC.US,D,20151120,000000,57.7727,58.1943,57.5292,57.7896,975698.03485217,0
+KLAC.US,D,20151123,000000,57.7014,57.8558,57.2639,57.4787,1982599.3080332,0
+KLAC.US,D,20151124,000000,57.2877,57.7193,57.0453,57.3046,2089735.9829676,0
+KLAC.US,D,20151125,000000,57.4351,57.5104,57.1075,57.2283,1373497.1433544,0
+KLAC.US,D,20151127,000000,57.256,57.5391,57.1748,57.3748,589383.05165617,0
+KLAC.US,D,20151130,000000,57.453,57.8648,57.2966,57.3145,2067958.8807439,0
+KLAC.US,D,20151201,000000,57.5728,58.6328,57.5728,58.5487,1649091.9034097,0
+KLAC.US,D,20151202,000000,58.2983,58.9427,58.2983,58.3923,1615612.4502207,0
+KLAC.US,D,20151203,000000,58.514,58.7398,57.4351,57.4351,1961427.3778917,0
+KLAC.US,D,20151204,000000,57.5728,58.5883,57.5728,58.2597,1137601.2677704,0
+KLAC.US,D,20151207,000000,58.1429,58.5883,57.8737,58.1865,1594079.8415594,0
+KLAC.US,D,20151208,000000,57.737,59.5375,57.737,59.2634,1822986.4342308,0
+KLAC.US,D,20151209,000000,59.1683,59.3316,58.2439,58.2696,1608926.2585011,0
+KLAC.US,D,20151210,000000,58.2696,59.488,58.1775,59.0545,1423016.182482,0
+KLAC.US,D,20151211,000000,58.227,58.8823,58.227,58.523,995301.97322141,0
+KLAC.US,D,20151214,000000,58.7209,58.7486,57.9627,58.3151,1190945.3177548,0
+KLAC.US,D,20151215,000000,58.623,59.8146,58.5883,59.393,1805041.4149917,0
+KLAC.US,D,20151216,000000,59.4613,59.8305,58.6824,59.5554,1989559.2921306,0
+KLAC.US,D,20151217,000000,59.7117,59.8305,58.6744,58.6744,1469872.0603262,0
+KLAC.US,D,20151218,000000,58.3923,58.7486,57.6232,57.6499,5559278.457626,0
+KLAC.US,D,20151221,000000,58.0984,58.9694,57.8241,58.9525,1813852.2759749,0
+KLAC.US,D,20151222,000000,58.9337,59.59,58.523,59.5652,753984.80649695,0
+KLAC.US,D,20151223,000000,59.7632,59.9186,59.6137,59.7117,507044.28783663,0
+KLAC.US,D,20151224,000000,59.6682,60.0997,59.6682,59.9374,429311.49984814,0
+KLAC.US,D,20151228,000000,59.7374,59.8652,59.3316,59.8385,898068.29786933,0
+KLAC.US,D,20151229,000000,60.0463,60.5996,60.0126,60.2709,1150783.7140621,0
+KLAC.US,D,20151230,000000,60.2275,60.5322,60.0661,60.0898,482990.97075281,0
+KLAC.US,D,20151231,000000,59.9186,60.2809,59.6771,59.7978,817878.45060883,0
+KLAC.US,D,20160104,000000,58.6566,59.6503,58.6328,59.2277,2008066.0403808,0
+KLAC.US,D,20160105,000000,58.9614,59.5375,58.9525,59.2703,1927659.9880693,0
+KLAC.US,D,20160106,000000,58.3845,58.8387,56.9869,57.4074,1409473.0576705,0
+KLAC.US,D,20160107,000000,56.4058,57.4787,56.3968,56.8551,1668337.1838672,0
+KLAC.US,D,20160108,000000,57.0293,57.1748,55.7882,56.2533,1428310.1753213,0
+KLAC.US,D,20160111,000000,56.6998,56.6998,55.899,56.4859,1443256.6123567,0
+KLAC.US,D,20160112,000000,56.8384,57.3016,56.1792,56.6918,705619.53451118,0
+KLAC.US,D,20160113,000000,56.7453,57.1669,55.7615,55.8574,1131054.4979996,0
+KLAC.US,D,20160114,000000,56.0712,57.8925,55.8832,57.4787,2046057.511131,0
+KLAC.US,D,20160115,000000,55.2804,56.2019,54.8736,55.6594,1506716.8360624,0
+KLAC.US,D,20160119,000000,56.4781,56.4781,55.2438,55.4585,1068016.5813564,0
+KLAC.US,D,20160120,000000,55.3655,56.5384,55.1656,56.0969,2215021.7585444,0
+KLAC.US,D,20160121,000000,56.3088,56.3237,55.4872,55.7268,912767.21043035,0
+KLAC.US,D,20160122,000000,56.5978,56.7977,55.7615,56.1218,922019.57425149,0
+KLAC.US,D,20160125,000000,56.0634,56.2712,55.6684,55.7455,1049405.7717964,0
+KLAC.US,D,20160126,000000,55.7358,56.3167,55.5793,56.1692,1026858.8179422,0
+KLAC.US,D,20160127,000000,56.2356,56.388,55.4507,55.5546,1373640.6065192,0
+KLAC.US,D,20160128,000000,55.512,57.2006,55.512,56.4345,1242570.8406742,0
+KLAC.US,D,20160129,000000,57.1541,57.7627,56.9195,57.7627,2344095.1637308,0
+KLAC.US,D,20160201,000000,57.256,58.2983,57.2095,57.8737,1998840.9547671,0
+KLAC.US,D,20160202,000000,57.1748,57.5807,56.7977,57.0453,2139568.216328,0
+KLAC.US,D,20160203,000000,57.4174,57.7627,56.5642,57.5975,800362.81056001,0
+KLAC.US,D,20160204,000000,57.6075,57.8648,57.1908,57.6669,1389528.6468611,0
+KLAC.US,D,20160205,000000,57.3303,57.7282,56.1405,56.4859,1237477.8983263,0
+KLAC.US,D,20160208,000000,55.6991,56.0969,54.8191,55.2883,1244920.8077247,0
+KLAC.US,D,20160209,000000,54.8637,55.5466,54.6499,55.1497,1734712.1345465,0
+KLAC.US,D,20160210,000000,55.3467,55.6901,55.0012,55.2972,2127678.959127,0
+KLAC.US,D,20160211,000000,54.3649,55.0805,54.1837,54.6608,1873518.8082472,0
+KLAC.US,D,20160212,000000,55.0161,55.6941,54.6706,55.4517,983024.7592932,0
+KLAC.US,D,20160216,000000,55.8426,56.7839,55.7752,56.2791,1681631.7739002,0
+KLAC.US,D,20160217,000000,56.4157,57.058,56.3167,57.0006,1831181.0097881,0
+KLAC.US,D,20160218,000000,56.9908,57.1047,56.3474,56.3721,2927298.1859599,0
+KLAC.US,D,20160219,000000,57.0175,57.9579,57.0175,57.1047,5954545.7443619,0
+KLAC.US,D,20160222,000000,57.3659,58.035,57.1047,57.4945,3500353.7150442,0
+KLAC.US,D,20160223,000000,57.1659,57.5491,56.7839,57.0957,1361389.6604944,0
+KLAC.US,D,20160224,000000,56.6087,57.6946,56.6087,57.6688,885725.41418262,0
+KLAC.US,D,20160225,000000,57.6332,58.6428,57.5401,58.6328,916848.83849733,0
+KLAC.US,D,20160226,000000,58.7833,59.2841,58.6428,59.0872,1339829.7736257,0
+KLAC.US,D,20160229,000000,59.008,59.4781,58.8239,58.8863,1344786.3249367,0
+KLAC.US,D,20160301,000000,59.3039,60.0513,58.8951,59.9641,1609234.4012141,0
+KLAC.US,D,20160302,000000,59.8959,59.8959,59.1733,59.4781,1141408.0931557,0
+KLAC.US,D,20160303,000000,59.4237,59.7305,59.1813,59.7227,1118284.2557306,0
+KLAC.US,D,20160304,000000,60.0146,60.0146,59.1396,59.3842,2472569.458659,0
+KLAC.US,D,20160307,000000,59.19,59.9116,59.1486,59.8414,587607.94756862,0
+KLAC.US,D,20160308,000000,59.4781,59.8325,58.8606,58.8793,1750682.0095105,0
+KLAC.US,D,20160309,000000,59.0595,59.4237,58.9278,59.1643,1081189.934912,0
+KLAC.US,D,20160310,000000,59.2247,60.1314,59.2247,59.7227,2149557.0917483,0
+KLAC.US,D,20160311,000000,59.981,60.3393,59.7831,60.1739,1408047.5187591,0
+KLAC.US,D,20160314,000000,59.9552,60.5215,59.9552,60.4688,1436403.7204809,0
+KLAC.US,D,20160315,000000,60.1809,60.7985,60.1809,60.5739,1401486.6047325,0
+KLAC.US,D,20160316,000000,60.3473,61.0767,60.0859,60.9816,1030496.9225634,0
+KLAC.US,D,20160317,000000,61.2598,61.6875,60.9816,61.5984,874863.63612617,0
+KLAC.US,D,20160318,000000,61.7893,62.0052,61.433,61.8744,1714596.9823649,0
+KLAC.US,D,20160321,000000,61.7229,61.9932,61.5201,61.9478,414973.26580691,0
+KLAC.US,D,20160322,000000,61.9735,62.213,61.7142,62.105,571885.59707892,0
+KLAC.US,D,20160323,000000,62.213,62.213,61.6875,61.7229,592368.49990813,0
+KLAC.US,D,20160324,000000,61.6418,61.6418,60.948,61.5448,1019790.7313193,0
+KLAC.US,D,20160328,000000,61.6875,61.9575,61.5904,61.5984,572152.31732885,0
+KLAC.US,D,20160329,000000,61.6875,62.9366,61.5112,62.9019,925158.58870796,0
+KLAC.US,D,20160330,000000,63.0424,63.6224,62.9366,63.0791,841266.98767582,0
+KLAC.US,D,20160331,000000,63.1989,63.4334,62.5169,63.2947,934398.82888137,0
+KLAC.US,D,20160401,000000,63.2315,63.6848,62.9276,63.5017,758904.98686482,0
+KLAC.US,D,20160404,000000,63.5967,63.661,63.0791,63.3137,882517.69905573,0
+KLAC.US,D,20160405,000000,63.0334,63.4145,62.8247,62.9088,612326.0446693,0
+KLAC.US,D,20160406,000000,62.1556,63.3037,62.1556,63.2315,1115447.3221633,0
+KLAC.US,D,20160407,000000,63.0147,63.1909,62.4169,62.6831,1014300.7395085,0
+KLAC.US,D,20160408,000000,62.9721,63.2146,62.494,62.6505,514140.6629709,0
+KLAC.US,D,20160411,000000,62.9623,63.1989,62.7168,62.7386,707250.16513001,0
+KLAC.US,D,20160412,000000,62.7821,62.9463,62.3218,62.7217,854449.43396739,0
+KLAC.US,D,20160413,000000,62.7821,63.38,62.7554,63.3701,529586.19017091,0
+KLAC.US,D,20160414,000000,62.9186,63.1989,62.5267,63.0147,503123.29810199,0
+KLAC.US,D,20160415,000000,63.0701,63.1255,62.4862,63.0514,499416.49281048,0
+KLAC.US,D,20160418,000000,63.0514,63.3541,62.8158,63.2413,508849.70104349,0
+KLAC.US,D,20160419,000000,63.3621,63.6937,63.1642,63.565,629054.65792006,0
+KLAC.US,D,20160420,000000,63.3701,63.468,62.6415,63.4334,564428.54342487,0
+KLAC.US,D,20160421,000000,63.4591,63.9718,62.3288,62.5811,1115191.7152572,0
+KLAC.US,D,20160422,000000,62.6346,63.0888,62.2961,62.503,685374.05311657,0
+KLAC.US,D,20160425,000000,62.3981,62.6346,62.0606,62.2328,531609.82903679,0
+KLAC.US,D,20160426,000000,62.3139,62.8375,62.1704,62.4525,861772.11719251,0
+KLAC.US,D,20160427,000000,61.9378,62.8514,61.9378,62.792,1000785.9032084,0
+KLAC.US,D,20160428,000000,62.5614,62.5614,61.4776,61.5637,1537238.1192069,0
+KLAC.US,D,20160429,000000,61.3795,61.433,60.4511,60.7985,830965.92832657,0
+KLAC.US,D,20160502,000000,61.1301,61.1351,60.6263,60.9124,807351.08316875,0
+KLAC.US,D,20160503,000000,60.851,60.851,60.3136,60.5312,745729.61270108,0
+KLAC.US,D,20160504,000000,60.1394,60.6937,60.0067,60.069,408062.78660439,0
+KLAC.US,D,20160505,000000,60.0611,60.5312,60.0413,60.3224,859775.756534,0
+KLAC.US,D,20160506,000000,60.1482,60.3473,59.9116,60.2947,841447.8320877,0
+KLAC.US,D,20160509,000000,60.1978,60.4788,59.9552,60.1047,352022.23530554,0
+KLAC.US,D,20160510,000000,60.372,60.7302,60.0859,60.7204,605433.75093837,0
+KLAC.US,D,20160511,000000,60.5996,60.8243,60.4878,60.5916,850076.83835504,0
+KLAC.US,D,20160512,000000,60.8896,60.9331,59.9849,60.2917,547361.47834182,0
+KLAC.US,D,20160513,000000,60.1364,60.3383,59.9453,60.0839,620875.23692247,0
+KLAC.US,D,20160516,000000,59.6623,59.6969,58.9614,59.4693,1651794.4665481,0
+KLAC.US,D,20160517,000000,59.4167,59.7681,59.205,59.3555,1311939.3220374,0
+KLAC.US,D,20160518,000000,59.3842,60.1175,59.3842,59.7424,729447.55380814,0
+KLAC.US,D,20160519,000000,59.5563,59.7761,59.3218,59.4464,638759.63792288,0
+KLAC.US,D,20160520,000000,59.9453,61.0896,59.881,60.951,972179.14610037,0
+KLAC.US,D,20160523,000000,60.9668,61.3112,60.8896,61.0896,787605.70224274,0
+KLAC.US,D,20160524,000000,61.3112,62.2535,61.2746,62.1744,799862.7100914,0
+KLAC.US,D,20160525,000000,62.1902,62.8573,62.1902,62.8237,632895.83364053,0
+KLAC.US,D,20160526,000000,62.7811,63.0524,62.6584,62.991,399302.44082003,0
+KLAC.US,D,20160527,000000,62.981,64.0579,62.981,63.9273,525823.81816066,0
+KLAC.US,D,20160531,000000,63.769,64.0154,63.5343,63.8758,1012958.045523,0
+KLAC.US,D,20160601,000000,63.7878,64.0985,63.5423,64.0491,903105.67349854,0
+KLAC.US,D,20160602,000000,63.9184,64.5054,63.7135,64.1737,1306268.4858146,0
+KLAC.US,D,20160603,000000,64.0491,64.1183,63.6185,64.0243,669929.53622053,0
+KLAC.US,D,20160606,000000,63.8758,64.2084,63.657,63.7096,609640.6566985,0
+KLAC.US,D,20160607,000000,63.6749,64.0837,63.667,63.9016,552906.02656746,0
+KLAC.US,D,20160608,000000,64.0075,64.2777,63.769,64.0916,594524.48859499,0
+KLAC.US,D,20160609,000000,63.9807,64.3312,63.6026,64.2965,424153.89804568,0
+KLAC.US,D,20160610,000000,64.0421,64.0421,63.5522,63.6472,720447.76598124,0
+KLAC.US,D,20160613,000000,63.374,63.9184,63.2889,63.5066,773516.00297984,0
+KLAC.US,D,20160614,000000,63.4462,63.7164,63.1999,63.5858,362756.7150609,0
+KLAC.US,D,20160615,000000,63.9897,64.1005,63.7501,63.858,474506.43795416,0
+KLAC.US,D,20160616,000000,63.667,63.953,63.3235,63.7501,560910.66497704,0
+KLAC.US,D,20160617,000000,63.7501,63.9352,63.4374,63.9016,1106182.8346945,0
+KLAC.US,D,20160620,000000,64.1994,64.8211,64.1817,64.5054,965812.21043747,0
+KLAC.US,D,20160621,000000,64.5935,64.8567,64.5133,64.6885,1286177.5809284,0
+KLAC.US,D,20160622,000000,64.7766,65.2239,64.6796,65.0735,1097894.3008674,0
+KLAC.US,D,20160623,000000,65.5852,65.8356,65.312,65.5585,1517737.2318433,0
+KLAC.US,D,20160624,000000,63.9095,65.2151,63.4987,63.5522,1454872.07718,0
+KLAC.US,D,20160627,000000,63.2246,63.2493,62.1664,62.4228,1195423.9952847,0
+KLAC.US,D,20160628,000000,62.7197,63.2344,62.6643,63.0621,1632917.9470424,0
+KLAC.US,D,20160629,000000,63.3235,64.0579,62.6643,63.1275,1721023.5259625,0
+KLAC.US,D,20160630,000000,63.3838,64.155,63.0801,64.155,1773715.9298816,0
+KLAC.US,D,20160701,000000,63.9352,64.0332,63.471,63.4987,1007380.1572661,0
+KLAC.US,D,20160705,000000,63.2622,63.374,62.7811,63.1562,1121924.3809597,0
+KLAC.US,D,20160706,000000,63.0247,63.3581,62.6326,63.2889,1793271.37366,0
+KLAC.US,D,20160707,000000,63.1999,63.8491,63.1275,63.27,1552236.0817451,0
+KLAC.US,D,20160708,000000,63.4175,64.723,63.3581,64.5935,767377.39601573,0
+KLAC.US,D,20160711,000000,64.3906,65.3032,64.3906,65.1437,498375.87971419,0
+KLAC.US,D,20160712,000000,65.5119,66.0118,65.3546,65.9861,485070.17633742,0
+KLAC.US,D,20160713,000000,66.1613,66.4672,66.0118,66.1692,492328.200108,0
+KLAC.US,D,20160714,000000,66.5612,66.6512,65.5753,65.8802,1479579.0609369,0
+KLAC.US,D,20160715,000000,66.0207,66.1939,65.6525,65.7842,1331979.7117246,0
+KLAC.US,D,20160718,000000,65.9594,66.5018,65.8446,66.5018,726306.51874373,0
+KLAC.US,D,20160719,000000,66.3008,66.7215,66.2226,66.5186,616147.01431022,0
+KLAC.US,D,20160720,000000,66.5612,67.35,66.4058,67.1511,596122.78948656,0
+KLAC.US,D,20160721,000000,66.9749,67.0086,66.2316,66.3364,439110.43812083,0
+KLAC.US,D,20160722,000000,66.3177,66.7403,66.2385,66.6166,423157.73832439,0
+KLAC.US,D,20160725,000000,66.6424,66.9917,66.5354,66.9917,316710.09070229,0
+KLAC.US,D,20160726,000000,67.2827,67.6648,66.87,67.4312,468385.00615767,0
+KLAC.US,D,20160727,000000,67.4213,67.7193,67.1055,67.4411,466116.87372936,0
+KLAC.US,D,20160728,000000,67.7737,68.1815,67.3342,67.8341,921701.32849874,0
+KLAC.US,D,20160729,000000,67.6143,67.7836,66.0909,66.3077,1115940.3505041,0
+KLAC.US,D,20160801,000000,66.2316,67.0729,66.1939,67.0729,731748.01596372,0
+KLAC.US,D,20160802,000000,66.9492,67.0006,66.0554,66.3177,802546.07745425,0
+KLAC.US,D,20160803,000000,66.2127,66.6512,66.1781,66.6424,793355.3421757,0
+KLAC.US,D,20160804,000000,66.5186,67.2729,66.5186,67.2639,391980.76789889,0
+KLAC.US,D,20160805,000000,67.3876,67.9914,67.2639,67.9914,350757.33472637,0
+KLAC.US,D,20160808,000000,67.9736,67.9914,67.459,67.459,446048.19553071,0
+KLAC.US,D,20160809,000000,67.5262,67.8875,67.2273,67.7984,228782.32528213,0
+KLAC.US,D,20160810,000000,66.9561,66.9561,60.5205,60.8431,7781987.6191311,0
+KLAC.US,D,20160811,000000,61.6478,61.9111,59.0178,59.5742,3633323.8626698,0
+KLAC.US,D,20160812,000000,59.979,60.466,59.3278,60.2452,2736261.8275615,0
+KLAC.US,D,20160815,000000,60.2522,61.335,60.1482,61.2786,2119582.3830554,0
+KLAC.US,D,20160816,000000,60.9856,61.2241,60.8252,61.0549,1184706.6906969,0
+KLAC.US,D,20160817,000000,60.9599,61.6388,60.5818,61.4538,973988.60052314,0
+KLAC.US,D,20160818,000000,61.3647,61.6655,61.2419,61.533,592091.67661844,0
+KLAC.US,D,20160819,000000,61.6835,62.7781,61.6568,62.6079,1515079.1220798,0
+KLAC.US,D,20160822,000000,62.4792,62.8484,62.0823,62.2288,999058.2834078,0
+KLAC.US,D,20160823,000000,62.4426,62.7741,59.7514,60.0493,2471497.5261394,0
+KLAC.US,D,20160824,000000,60.0047,60.1314,59.1416,59.2722,1295490.5629883,0
+KLAC.US,D,20160825,000000,59.3088,59.5375,59.0981,59.39,1250046.0797998,0
+KLAC.US,D,20160826,000000,59.3712,59.687,59.0278,59.5831,1188933.8025366,0
+KLAC.US,D,20160829,000000,60.5175,61.5409,60.2709,60.647,1852463.063063,0
+KLAC.US,D,20160830,000000,60.7728,60.9163,60.0314,60.3253,1063369.1830622,0
+KLAC.US,D,20160831,000000,60.1136,61.1697,59.9523,61.1183,1714582.8381093,0
+KLAC.US,D,20160901,000000,61.3815,62.4525,61.1865,62.4248,1951901.2216928,0
+KLAC.US,D,20160902,000000,62.6534,62.796,61.7369,61.9487,816835.81690459,0
+KLAC.US,D,20160906,000000,62.1754,62.3268,60.8342,62.2367,974044.16724187,0
+KLAC.US,D,20160907,000000,62.4862,62.4862,61.7706,62.4792,1341086.5917731,0
+KLAC.US,D,20160908,000000,62.3535,62.4159,61.9308,62.1754,867511.65408571,0
+KLAC.US,D,20160909,000000,61.9388,62.112,61.144,61.2687,1498435.3743631,0
+KLAC.US,D,20160912,000000,60.8975,62.3535,60.6303,62.3208,1083655.0766159,0
+KLAC.US,D,20160913,000000,62.6871,62.697,60.4471,60.9064,901873.10264662,0
+KLAC.US,D,20160914,000000,60.8797,61.2044,60.4838,60.8005,780612.37811411,0
+KLAC.US,D,20160915,000000,60.666,62.1308,60.666,62.0071,2336142.0508241,0
+KLAC.US,D,20160916,000000,61.8507,62.1259,61.2687,61.9755,1339490.3114895,0
+KLAC.US,D,20160919,000000,62.1259,62.2001,61.2419,61.4973,1141055.4970677,0
+KLAC.US,D,20160920,000000,61.7963,61.8567,61.047,61.047,796409.49109809,0
+KLAC.US,D,20160921,000000,61.0302,61.9585,60.9856,61.5854,1354959.0756809,0
+KLAC.US,D,20160922,000000,62.0447,62.0447,61.1697,61.3399,1422577.7105559,0
+KLAC.US,D,20160923,000000,61.0816,61.7012,61.047,61.1697,445127.80860768,0
+KLAC.US,D,20160926,000000,61.1183,61.6478,60.6758,60.8896,769278.7881004,0
+KLAC.US,D,20160927,000000,60.8342,61.7706,60.8183,61.7706,1077577.0878903,0
+KLAC.US,D,20160928,000000,61.7706,61.9804,61.3301,61.6388,898450.19277263,0
+KLAC.US,D,20160929,000000,61.3231,61.3855,60.3847,60.6847,3364325.3772801,0
+KLAC.US,D,20160930,000000,60.8005,61.6478,60.5629,61.5142,1413316.253999,0
+KLAC.US,D,20161003,000000,61.7289,62.6366,61.5497,62.1308,1681500.4343831,0
+KLAC.US,D,20161004,000000,62.0922,62.4693,61.7883,62.0358,1619507.172052,0
+KLAC.US,D,20161005,000000,62.1496,62.9444,61.7963,62.8385,1626448.9706778,0
+KLAC.US,D,20161006,000000,63.4997,63.8887,62.1011,63.3493,16320145.332262,0
+KLAC.US,D,20161007,000000,63.7284,64.2341,63.0611,64.1253,7770231.7220551,0
+KLAC.US,D,20161010,000000,64.4083,65.0448,64.1984,64.8954,5161542.9982742,0
+KLAC.US,D,20161011,000000,64.8597,65.0092,63.6323,63.8808,3863959.0854458,0
+KLAC.US,D,20161012,000000,63.7996,63.9679,63.0514,63.6224,2732641.908412,0
+KLAC.US,D,20161013,000000,63.1662,63.1751,62.4059,62.9523,2750770.8029749,0
+KLAC.US,D,20161014,000000,63.3661,63.859,63.0701,63.5096,2719849.4394556,0
+KLAC.US,D,20161017,000000,64.7706,64.7756,63.3453,63.5284,3141058.3014083,0
+KLAC.US,D,20161018,000000,63.95,63.95,63.4829,63.6135,1456665.3667391,0
+KLAC.US,D,20161019,000000,63.6056,63.6857,62.9712,63.4829,2762767.1523974,0
+KLAC.US,D,20161020,000000,63.4729,64.0213,62.7514,63.5284,3166755.3830627,0
+KLAC.US,D,20161021,000000,66.1662,66.182,64.3132,64.9834,4249360.7538465,0
+KLAC.US,D,20161024,000000,65.0092,65.8386,65.0092,65.796,2679843.4225753,0
+KLAC.US,D,20161025,000000,65.601,66.182,65.1864,66.0949,2900998.9631353,0
+KLAC.US,D,20161026,000000,65.7415,66.5393,65.609,66.4375,2101935.4034896,0
+KLAC.US,D,20161027,000000,66.6156,66.6255,65.6257,65.9366,2307721.1896478,0
+KLAC.US,D,20161028,000000,65.9454,66.29,65.3922,65.8822,1998774.2747046,0
+KLAC.US,D,20161031,000000,66.0058,66.5076,65.7625,66.28,2192508.1447215,0
+KLAC.US,D,20161101,000000,66.2187,66.3514,64.6816,65.2131,1762806.6675382,0
+KLAC.US,D,20161102,000000,65.1052,66.191,64.8686,65.9454,2355479.2689435,0
+KLAC.US,D,20161103,000000,66.0604,66.29,65.7762,65.899,2380559.0548679,0
+KLAC.US,D,20161104,000000,65.9633,66.3514,65.609,65.7595,1646497.4427969,0
+KLAC.US,D,20161107,000000,66.5344,66.8798,65.8733,66.6591,2562481.4610899,0
+KLAC.US,D,20161108,000000,66.7769,66.9432,66.2276,66.6512,2845936.3860861,0
+KLAC.US,D,20161109,000000,65.5308,66.7859,65.2932,66.6156,1748789.7101617,0
+KLAC.US,D,20161110,000000,67.061,67.8528,66.0198,66.2246,2157409.1742574,0
+KLAC.US,D,20161111,000000,65.9851,67.1045,65.9504,67.07,1124974.4886663,0
+KLAC.US,D,20161114,000000,67.3619,67.931,67.0798,67.0877,1429890.2907413,0
+KLAC.US,D,20161115,000000,67.8618,69.1753,67.0521,69.1019,1964259.2599393,0
+KLAC.US,D,20161116,000000,68.8546,69.204,68.6526,69.0605,1008840.0465129,0
+KLAC.US,D,20161117,000000,69.2197,70.9628,69.0605,70.2581,1850148.4566517,0
+KLAC.US,D,20161118,000000,70.2402,71.3171,70.0304,71.139,2118942.860638,0
+KLAC.US,D,20161121,000000,71.1479,72.6573,70.8678,71.9565,1965564.5726774,0
+KLAC.US,D,20161122,000000,72.1793,73.9738,72.109,73.8075,3720436.3127805,0
+KLAC.US,D,20161123,000000,73.7698,73.7698,72.3732,72.7316,2850466.5891188,0
+KLAC.US,D,20161125,000000,72.8018,73.1305,72.5821,73.1205,415216.74906535,0
+KLAC.US,D,20161128,000000,72.8732,73.8768,72.8552,73.3354,875501.13793563,0
+KLAC.US,D,20161129,000000,73.3997,73.4947,72.5732,72.5989,1618471.6104756,0
+KLAC.US,D,20161130,000000,72.684,72.8811,70.9628,70.9628,2447596.7649561,0
+KLAC.US,D,20161201,000000,70.8292,71.0786,66.4454,67.4847,3802238.6051883,0
+KLAC.US,D,20161202,000000,67.5489,68.2953,66.3592,67.7816,3029498.5156628,0
+KLAC.US,D,20161205,000000,67.7816,69.2712,67.736,68.4636,1557576.5485674,0
+KLAC.US,D,20161206,000000,68.4269,69.6563,67.9489,69.4326,1403757.7680729,0
+KLAC.US,D,20161207,000000,69.3455,71.1024,69.2357,70.4561,1542712.9564581,0
+KLAC.US,D,20161208,000000,70.4391,70.847,69.6068,70.0809,1151622.2663629,0
+KLAC.US,D,20161209,000000,70.2303,70.2303,68.2705,68.6239,1682494.5734965,0
+KLAC.US,D,20161212,000000,68.7388,68.8833,68.0438,68.7199,1507507.9040765,0
+KLAC.US,D,20161213,000000,68.9534,70.2502,68.9534,69.2989,1301995.9102959,0
+KLAC.US,D,20161214,000000,70.5085,71.5033,68.8911,69.1583,2454509.2647666,0
+KLAC.US,D,20161215,000000,69.2524,71.7052,68.7388,70.5332,2415539.8197667,0
+KLAC.US,D,20161216,000000,70.7658,71.4844,69.1841,69.4979,5305712.3654846,0
+KLAC.US,D,20161219,000000,70.5896,71.7052,70.0542,70.5432,2078261.9607011,0
+KLAC.US,D,20161220,000000,70.8628,71.0944,69.9285,70.1096,971264.82100121,0
+KLAC.US,D,20161221,000000,70.3056,70.5085,69.9116,70.1958,751498.44840961,0
+KLAC.US,D,20161222,000000,70.1958,70.5252,69.6612,70.3471,1665321.4264958,0
+KLAC.US,D,20161223,000000,70.4114,70.4995,69.7978,70.3203,536839.16242161,0
+KLAC.US,D,20161227,000000,70.3827,71.53,70.2976,71.1211,786584.28492202,0
+KLAC.US,D,20161228,000000,71.9565,72.6059,70.8549,70.8895,1113569.1670701,0
+KLAC.US,D,20161229,000000,70.7302,70.9064,69.7889,70.4718,709461.7205356,0
+KLAC.US,D,20161230,000000,70.4718,70.6956,69.4326,69.9285,882393.43166656,0
+KLAC.US,D,20170103,000000,70.1868,71.5033,69.7532,70.5797,1439791.2697157,0
+KLAC.US,D,20170104,000000,70.3927,70.6332,69.7077,70.3303,1258889.2705103,0
+KLAC.US,D,20170105,000000,70.0037,70.4561,69.204,69.6978,1132780.0971923,0
+KLAC.US,D,20170106,000000,69.8849,70.366,69.2524,70.3303,975374.73757955,0
+KLAC.US,D,20170109,000000,70.4027,71.1924,70.366,70.7391,1160091.6446018,0
+KLAC.US,D,20170110,000000,70.7471,70.8391,70.0621,70.5085,595440.8343021,0
+KLAC.US,D,20170111,000000,70.4294,71.5121,70.2352,71.3439,1258142.6558714,0
+KLAC.US,D,20170112,000000,71.2617,71.2894,70.6332,71.1924,998106.5770615,0
+KLAC.US,D,20170113,000000,71.2202,72.5079,71.2024,72.3832,1228968.1079283,0
+KLAC.US,D,20170117,000000,72.3317,72.3317,70.3927,71.1024,1271402.8955691,0
+KLAC.US,D,20170118,000000,71.4072,72.6059,71.1301,72.5534,1291203.8432139,0
+KLAC.US,D,20170119,000000,72.591,72.7841,71.8319,72.1268,1015464.6096899,0
+KLAC.US,D,20170120,000000,71.9932,72.7741,71.7052,72.489,1050501.9516115,0
+KLAC.US,D,20170123,000000,72.6059,72.979,72.3396,72.9691,1137856.8746767,0
+KLAC.US,D,20170124,000000,73.0849,73.8145,72.7741,73.5937,1235900.8138182,0
+KLAC.US,D,20170125,000000,74.3044,75.6723,73.8866,75.2545,2191216.9762389,0
+KLAC.US,D,20170126,000000,75.2358,75.3873,73.7421,73.9926,3004785.470082,0
+KLAC.US,D,20170127,000000,76.4097,78.1814,75.7515,76.58,3421704.5813485,0
+KLAC.US,D,20170130,000000,76.4275,76.9333,75.7059,76.6581,1793958.3803643,0
+KLAC.US,D,20170131,000000,76.6394,76.6394,75.1674,75.6485,1590835.7554894,0
+KLAC.US,D,20170201,000000,76.0247,76.4889,75.4575,76.4701,1542549.2872138,0
+KLAC.US,D,20170202,000000,76.383,77.8341,75.8396,77.6439,1619004.0406714,0
+KLAC.US,D,20170203,000000,78.1339,78.32,77.4875,77.8498,1460471.1818203,0
+KLAC.US,D,20170206,000000,77.5658,78.125,77.2342,77.3252,1169904.7271302,0
+KLAC.US,D,20170207,000000,77.2252,77.9656,77.2252,77.9132,1398679.9802846,0
+KLAC.US,D,20170208,000000,77.9993,78.0637,77.2105,77.2105,1072486.1661504,0
+KLAC.US,D,20170209,000000,77.1916,77.5825,76.8729,77.0957,819748.52327021,0
+KLAC.US,D,20170210,000000,77.2896,77.5381,76.7303,77.0066,1165258.3391402,0
+KLAC.US,D,20170213,000000,77.6292,78.2408,77.5618,78.0063,761780.31198328,0
+KLAC.US,D,20170214,000000,77.9547,78.0705,77.2352,77.8024,977570.12812152,0
+KLAC.US,D,20170215,000000,77.8024,78.5813,77.5351,78.417,795290.07429162,0
+KLAC.US,D,20170216,000000,78.6229,79.2207,77.9587,79.1801,2151191.7635831,0
+KLAC.US,D,20170217,000000,78.9367,79.1256,78.1794,79.1159,1350297.5331312,0
+KLAC.US,D,20170221,000000,79.3296,80.941,78.9733,80.8965,1341463.4351564,0
+KLAC.US,D,20170222,000000,80.6273,80.8509,80.0997,80.7361,885819.37245248,0
+KLAC.US,D,20170223,000000,80.8064,81.2795,79.9017,80.4034,891627.61001612,0
+KLAC.US,D,20170224,000000,80.0106,80.8064,79.6948,80.7539,840684.04228109,0
+KLAC.US,D,20170227,000000,80.9054,80.9054,80.0531,80.6906,432530.32831878,0
+KLAC.US,D,20170228,000000,80.7262,80.9054,80.2976,80.6015,1001249.6327339,0
+KLAC.US,D,20170301,000000,81.0845,81.9694,80.367,81.7823,1423490.0150471,0
+KLAC.US,D,20170302,000000,81.7022,81.9041,81.0756,81.1478,1118840.9332219,0
+KLAC.US,D,20170303,000000,81.325,81.4072,80.3767,80.8678,832012.60324672,0
+KLAC.US,D,20170306,000000,80.5193,81.4428,80.1383,81.2251,818352.28317403,0
+KLAC.US,D,20170307,000000,80.9588,81.7733,80.062,81.425,940562.6934449,0
+KLAC.US,D,20170308,000000,81.6268,82.1842,81.1993,81.8774,1122177.9672579,0
+KLAC.US,D,20170309,000000,82.0773,82.2109,81.4428,82.0951,1046182.9021098,0
+KLAC.US,D,20170310,000000,82.8088,83.373,82.1842,83.3561,1486980.5478722,0
+KLAC.US,D,20170313,000000,83.1502,83.4888,82.6484,83.0502,1245227.9401337,0
+KLAC.US,D,20170314,000000,83.0502,83.5253,82.3267,83.0601,796367.05833106,0
+KLAC.US,D,20170315,000000,83.266,83.756,82.8552,83.7234,877569.23017649,0
+KLAC.US,D,20170316,000000,83.7234,84.6636,83.65,84.2498,943224.84442423,0
+KLAC.US,D,20170317,000000,84.4537,85.2081,84.0599,84.6903,1407200.8840264,0
+KLAC.US,D,20170320,000000,84.9833,86.1642,84.6151,85.0723,1133289.2903967,0
+KLAC.US,D,20170321,000000,85.2685,85.6277,83.3898,84.24,1241435.2590041,0
+KLAC.US,D,20170322,000000,84.5468,85.5346,84.0599,85.4762,1204023.7027367,0
+KLAC.US,D,20170323,000000,85.4852,85.8553,84.83,85.1704,857322.73847792,0
+KLAC.US,D,20170324,000000,85.9068,86.6739,85.2338,85.6099,558521.29607149,0
+KLAC.US,D,20170327,000000,85.2595,85.9514,84.6151,85.6811,602954.46497887,0
+KLAC.US,D,20170328,000000,85.6712,86.0394,85.1536,85.5446,681173.20918029,0
+KLAC.US,D,20170329,000000,85.3594,85.5663,85.0012,85.3674,675564.00150013,0
+KLAC.US,D,20170330,000000,85.6277,85.9652,85.3753,85.5346,408374.97053327,0
+KLAC.US,D,20170331,000000,85.307,86.2443,84.7319,85.0269,855923.4674698,0
+KLAC.US,D,20170403,000000,85.2685,86.1969,84.7963,85.8316,1077221.4608905,0
+KLAC.US,D,20170404,000000,85.8316,86.4512,85.7435,86.274,995466.65276966,0
+KLAC.US,D,20170405,000000,86.283,87.1935,85.4674,85.6197,1207239.5002954,0
+KLAC.US,D,20170406,000000,85.6197,86.0305,84.8567,86.0137,873410.81900727,0
+KLAC.US,D,20170407,000000,86.0741,86.4512,85.9296,86.3404,1261360.474038,0
+KLAC.US,D,20170410,000000,86.5294,86.7273,85.7266,86.1542,1143302.4131125,0
+KLAC.US,D,20170411,000000,85.994,86.0305,83.7234,85.4129,1572179.4822506,0
+KLAC.US,D,20170412,000000,85.6445,85.8454,84.723,85.1536,1067242.68851,0
+KLAC.US,D,20170413,000000,84.9497,86.1355,84.2697,85.2595,1214405.586404,0
+KLAC.US,D,20170417,000000,84.5369,85.6277,84.3647,85.4129,1693256.3314593,0
+KLAC.US,D,20170418,000000,84.9131,85.7266,84.3569,84.6052,1542485.6380633,0
+KLAC.US,D,20170419,000000,85.5831,87.344,85.4713,87.2826,1617245.1014476,0
+KLAC.US,D,20170420,000000,87.6519,88.3803,87.3064,88.1032,1106276.7929643,0
+KLAC.US,D,20170421,000000,88.1596,88.2309,87.3529,87.9785,825900.26418601,0
+KLAC.US,D,20170424,000000,89.179,90.3163,88.7308,90.1798,1547564.4361555,0
+KLAC.US,D,20170425,000000,90.4421,91.0527,89.8294,90.9618,1126642.5005322,0
+KLAC.US,D,20170426,000000,91.027,91.027,90.0006,90.1541,884321.09165462,0
+KLAC.US,D,20170427,000000,90.5975,93.2056,90.5975,92.6435,3018765.0462114,0
+KLAC.US,D,20170428,000000,89.6858,92.9967,87.5054,87.8448,3428614.0502471,0
+KLAC.US,D,20170501,000000,88.2834,88.9931,87.1748,88.6931,2014851.2418902,0
+KLAC.US,D,20170502,000000,88.8733,89.2484,88.0685,89.189,1657544.1064811,0
+KLAC.US,D,20170503,000000,89.1523,89.4553,88.6189,88.9434,1139736.0400738,0
+KLAC.US,D,20170504,000000,89.6117,90.1995,89.0682,90.163,1009280.5390469,0
+KLAC.US,D,20170505,000000,90.7519,91.0449,89.2583,90.2817,1102507.3488263,0
+KLAC.US,D,20170508,000000,90.344,90.354,89.6581,89.8799,1082687.205406,0
+KLAC.US,D,20170509,000000,90.064,90.7519,89.9828,90.163,879637.32241737,0
+KLAC.US,D,20170510,000000,90.4608,90.5975,89.7958,90.1184,1291451.3676883,0
+KLAC.US,D,20170511,000000,90.1798,90.5796,89.5335,90.1541,964260.38352884,0
+KLAC.US,D,20170512,000000,90.2729,90.8152,89.4711,89.9561,1009193.6529048,0
+KLAC.US,D,20170515,000000,90.0006,91.5447,90.0006,91.0449,1675133.4987203,0
+KLAC.US,D,20170516,000000,91.4249,92.0456,91.2409,92.0179,1288036.5402461,0
+KLAC.US,D,20170517,000000,91.1943,91.2973,89.7661,89.8146,1494273.9322821,0
+KLAC.US,D,20170518,000000,89.6047,90.9241,89.1653,90.6787,1543275.6957732,0
+KLAC.US,D,20170519,000000,91.1409,92.2217,90.9043,91.516,1079819.9627192,0
+KLAC.US,D,20170522,000000,91.8971,92.5048,91.3874,92.3554,1003474.3220912,0
+KLAC.US,D,20170523,000000,92.587,92.6909,91.7526,92.1564,1058847.0624613,0
+KLAC.US,D,20170524,000000,92.7177,93.1868,92.2663,92.8769,754666.76168141,0
+KLAC.US,D,20170525,000000,93.0611,94.5478,92.9304,94.2726,769511.15801511,0
+KLAC.US,D,20170526,000000,94.1984,94.238,93.4322,94.1884,629999.29213854,0
+KLAC.US,D,20170530,000000,94.2726,95.0012,93.9905,94.0094,1181978.869959,0
+KLAC.US,D,20170531,000000,94.5082,94.5577,92.9572,93.5145,2230666.3156278,0
+KLAC.US,D,20170601,000000,93.5145,94.5082,93.5145,94.1984,1541593.5396516,0
+KLAC.US,D,20170602,000000,94.8694,95.2465,94.2558,95.1991,2047196.1237132,0
+KLAC.US,D,20170605,000000,95.2188,96.0454,94.8893,95.6771,1364869.1473911,0
+KLAC.US,D,20170606,000000,95.6682,97.3697,95.0299,96.9342,1572425.996421,0
+KLAC.US,D,20170607,000000,97.1153,97.9517,96.7897,97.726,1222066.7214615,0
+KLAC.US,D,20170608,000000,97.9517,98.216,97.0213,97.9517,997286.21023219,0
+KLAC.US,D,20170609,000000,98.2497,98.5347,90.4272,91.6992,2099659.1886295,0
+KLAC.US,D,20170612,000000,90.4084,91.6438,88.2378,90.9429,2773360.1895962,0
+KLAC.US,D,20170613,000000,91.6892,92.5325,90.054,91.1943,1183637.7890893,0
+KLAC.US,D,20170614,000000,91.2122,92.3554,87.7884,88.6149,1767750.0848976,0
+KLAC.US,D,20170615,000000,87.4281,88.4546,86.8976,87.2846,1778151.1643406,0
+KLAC.US,D,20170616,000000,87.6369,88.8535,87.1074,87.8508,1913627.876133,0
+KLAC.US,D,20170619,000000,88.797,91.1943,88.5664,90.8331,1765571.8695232,0
+KLAC.US,D,20170620,000000,90.6876,91.0083,87.6549,87.742,1552218.9065774,0
+KLAC.US,D,20170621,000000,87.9152,88.3853,87.2322,88.1279,1154417.7774673,0
+KLAC.US,D,20170622,000000,88.0745,88.6417,86.6354,86.9233,846473.08406916,0
+KLAC.US,D,20170623,000000,86.9332,88.1754,86.8788,88.0745,1778574.4817069,0
+KLAC.US,D,20170626,000000,88.409,88.7595,86.2236,86.3374,1378061.6967224,0
+KLAC.US,D,20170627,000000,86.0701,86.288,84.2548,84.4073,1498112.0770905,0
+KLAC.US,D,20170628,000000,85.0436,86.3057,83.5818,86.0899,1772569.2348677,0
+KLAC.US,D,20170629,000000,85.7475,85.7475,81.9051,83.1859,1796851.8909544,0
+KLAC.US,D,20170630,000000,84.0728,84.0728,82.0605,82.2841,1468064.6265113,0
+KLAC.US,D,20170703,000000,82.9958,83.5619,81.6181,82.3198,831930.76862459,0
+KLAC.US,D,20170705,000000,82.494,83.2046,81.5467,82.986,1846752.8249851,0
+KLAC.US,D,20170706,000000,82.591,83.4976,81.7546,83.1582,1359381.1761882,0
+KLAC.US,D,20170707,000000,83.8124,85.5049,83.5906,85.0349,1297897.1070614,0
+KLAC.US,D,20170710,000000,85.1357,86.1325,84.3983,85.989,1317378.7986494,0
+KLAC.US,D,20170711,000000,85.9988,87.6082,85.5476,87.1579,1304221.6099572,0
+KLAC.US,D,20170712,000000,87.8608,89.1226,87.0678,87.8508,837843.06749785,0
+KLAC.US,D,20170713,000000,88.12,88.6941,87.3084,87.7607,919663.54537718,0
+KLAC.US,D,20170714,000000,88.0745,89.6671,87.8705,89.5948,1042317.4790939,0
+KLAC.US,D,20170717,000000,89.9195,90.069,88.4189,89.1386,879690.86852815,0
+KLAC.US,D,20170718,000000,89.0722,89.8146,88.2556,89.7661,789059.5296656,0
+KLAC.US,D,20170719,000000,90.4965,91.4151,90.344,91.1666,1210365.3808002,0
+KLAC.US,D,20170720,000000,91.4349,91.4873,90.344,91.4606,623090.83354398,0
+KLAC.US,D,20170721,000000,90.7875,91.3151,89.1386,89.8215,1087888.2502794,0
+KLAC.US,D,20170724,000000,89.8799,90.7351,89.7759,90.1085,863198.666408,0
+KLAC.US,D,20170725,000000,89.8997,90.2342,88.9367,89.1296,1233095.1996742,0
+KLAC.US,D,20170726,000000,88.5625,90.7064,88.5625,90.6876,950600.06345615,0
+KLAC.US,D,20170727,000000,90.7163,90.8865,88.5714,89.8551,1643669.6019654,0
+KLAC.US,D,20170728,000000,87.8885,88.022,84.7022,84.8834,2073718.6237167,0
+KLAC.US,D,20170731,000000,85.0436,85.1981,83.168,83.2927,1369210.4235802,0
+KLAC.US,D,20170801,000000,83.4888,83.6699,82.5999,83.2927,1954329.9924534,0
+KLAC.US,D,20170802,000000,83.7837,83.8856,80.8539,80.9361,1723432.0906435,0
+KLAC.US,D,20170803,000000,80.8103,81.2142,79.5602,79.9937,1807222.6612781,0
+KLAC.US,D,20170804,000000,80.0442,80.8252,79.488,79.875,1259208.5265671,0
+KLAC.US,D,20170807,000000,80.0531,83.3471,80.0531,82.7374,2235448.084351,0
+KLAC.US,D,20170808,000000,82.7177,82.8365,81.2666,81.5379,1467088.6728696,0
+KLAC.US,D,20170809,000000,80.9983,82.591,80.4688,82.2564,1033505.6078068,0
+KLAC.US,D,20170810,000000,81.6348,81.9051,79.0652,79.2544,1296051.2816954,0
+KLAC.US,D,20170811,000000,79.7522,82.0169,79.7424,81.7813,1181497.9652661,0
+KLAC.US,D,20170814,000000,82.8028,83.944,82.3782,82.8285,1335089.4273658,0
+KLAC.US,D,20170815,000000,82.7741,82.8285,81.9248,82.3969,1241596.9076405,0
+KLAC.US,D,20170816,000000,82.3881,83.5639,81.8517,83.1759,850006.11707665,0
+KLAC.US,D,20170817,000000,82.8285,83.0731,81.2459,81.2637,1010162.5344188,0
+KLAC.US,D,20170818,000000,81.5527,82.3682,80.847,81.7101,1245522.948895,0
+KLAC.US,D,20170821,000000,81.4102,81.6625,80.0581,80.5777,1070247.3325374,0
+KLAC.US,D,20170822,000000,81.4201,83.3561,80.9935,83.0215,971769.97298969,0
+KLAC.US,D,20170823,000000,82.5672,83.1195,82.1248,82.784,644650.72041263,0
+KLAC.US,D,20170824,000000,83.0215,83.1572,81.3369,81.7456,1034194.6351191,0
+KLAC.US,D,20170825,000000,82.1159,82.7651,81.5437,81.9051,523540.53117269,0
+KLAC.US,D,20170828,000000,82.0169,82.8849,82.0169,82.8672,1084303.6917691,0
+KLAC.US,D,20170829,000000,82.196,83.7273,81.7369,83.6353,512120.05501696,0
+KLAC.US,D,20170830,000000,83.4353,84.7309,83.4274,84.6706,593752.61635657,0
+KLAC.US,D,20170831,000000,85.0466,85.2466,84.2618,84.814,1147659.8541652,0
+KLAC.US,D,20170901,000000,85.1833,85.4278,84.2668,85.1654,606394.55002048,0
+KLAC.US,D,20170905,000000,85.0368,85.6624,83.759,84.7863,940216.1591808,0
+KLAC.US,D,20170906,000000,84.8467,85.593,84.0252,85.5446,1057804.428757,0
+KLAC.US,D,20170907,000000,85.5831,86.3888,84.8764,86.289,753216.97547444,0
+KLAC.US,D,20170908,000000,86.2156,86.7066,85.1487,85.411,753561.48913059,0
+KLAC.US,D,20170911,000000,86.1879,88.4704,86.1879,87.9636,1125015.9111292,0
+KLAC.US,D,20170912,000000,87.8914,88.8783,87.3796,88.6684,936056.73770759,0
+KLAC.US,D,20170913,000000,87.6302,88.4961,86.9213,87.5726,1426709.8538218,0
+KLAC.US,D,20170914,000000,87.4291,88.6584,87.2846,88.2269,1098273.1648588,0
+KLAC.US,D,20170915,000000,88.3705,89.4849,88.027,89.2939,2705260.6500281,0
+KLAC.US,D,20170918,000000,89.6284,91.7179,89.3375,91.3507,1735706.2736599,0
+KLAC.US,D,20170919,000000,91.7179,93.2056,91.0182,92.3465,1990690.8325848,0
+KLAC.US,D,20170920,000000,92.5424,92.7276,89.2474,90.2165,1940575.7141109,0
+KLAC.US,D,20170921,000000,90.2996,90.5242,89.2217,90.0897,1582508.8301112,0
+KLAC.US,D,20170922,000000,89.9561,91.4506,89.9561,91.0627,1334901.510826,0
+KLAC.US,D,20170925,000000,90.6073,90.9895,89.0662,89.6284,1595376.061562,0
+KLAC.US,D,20170926,000000,90.3243,90.5708,88.9534,89.7739,932132.71706101,0
+KLAC.US,D,20170927,000000,90.7796,95.0833,90.2165,94.2925,2434822.4814713,0
+KLAC.US,D,20170928,000000,93.4491,95.2188,93.4491,94.9715,2049866.3571243,0
+KLAC.US,D,20170929,000000,95.1604,96.0552,94.2726,95.9681,1191614.1389876,0
+KLAC.US,D,20171002,000000,95.5445,95.9593,94.0391,95.0012,1285860.3454797,0
+KLAC.US,D,20171003,000000,95.0654,95.1991,92.6513,93.0938,1908791.5509953,0
+KLAC.US,D,20171004,000000,92.9037,93.3086,91.4695,93.2353,1590050.7492993,0
+KLAC.US,D,20171005,000000,93.7282,93.7748,91.7426,92.0366,1276071.5102467,0
+KLAC.US,D,20171006,000000,92.101,92.9304,91.6695,92.7641,1066183.8899421,0
+KLAC.US,D,20171009,000000,92.9967,94.5675,92.9037,94.1033,976893.22445694,0
+KLAC.US,D,20171010,000000,94.9912,94.9912,93.5729,94.5577,949593.80069508,0
+KLAC.US,D,20171011,000000,94.2181,95.1704,93.9638,94.6814,734436.43484645,0
+KLAC.US,D,20171012,000000,94.9428,95.7365,94.6062,94.8893,1039600.7716998,0
+KLAC.US,D,20171013,000000,95.2565,96.0651,94.8893,95.3248,1110448.3380853,0
+KLAC.US,D,20171016,000000,95.978,97.2133,95.1407,97.1549,2297809.0973297,0
+KLAC.US,D,20171017,000000,97.6349,98.0388,96.6154,97.7745,1214407.607012,0
+KLAC.US,D,20171018,000000,97.9418,97.9804,96.0839,97.8428,953463.26492689,0
+KLAC.US,D,20171019,000000,96.5957,97.8231,95.7465,97.8032,783234.11693437,0
+KLAC.US,D,20171020,000000,98.7228,98.8019,97.6766,98.0883,923621.91635897,0
+KLAC.US,D,20171023,000000,98.6634,98.6634,97.2717,97.5965,1284580.2903409,0
+KLAC.US,D,20171024,000000,97.5668,97.922,96.9144,97.4974,1113355.992931,0
+KLAC.US,D,20171025,000000,97.1846,97.4192,95.2376,96.5857,1764715.1317507,0
+KLAC.US,D,20171026,000000,96.8956,99.3661,96.859,98.5248,2585023.3634242,0
+KLAC.US,D,20171027,000000,97.9418,99.1186,93.7846,97.8231,2736611.3927376,0
+KLAC.US,D,20171030,000000,98.118,98.3486,96.3731,97.1747,2099944.094351,0
+KLAC.US,D,20171031,000000,97.5765,99.2276,96.7125,98.5644,3020123.9050605,0
+KLAC.US,D,20171101,000000,99.5737,99.5836,93.3184,95.1793,2558526.12102,0
+KLAC.US,D,20171102,000000,95.2465,96.3641,94.6062,96.3047,1922046.7391732,0
+KLAC.US,D,20171103,000000,96.0454,96.5393,95.5742,96.2285,1276998.9692976,0
+KLAC.US,D,20171106,000000,96.2573,96.8491,95.0922,95.5049,1242834.5300122,0
+KLAC.US,D,20171107,000000,95.4396,97.3697,95.1891,97.3093,1385440.9569703,0
+KLAC.US,D,20171108,000000,97.3994,97.6439,96.2285,96.9342,1227425.3737554,0
+KLAC.US,D,20171109,000000,96.4324,96.4422,92.1376,92.6989,2323515.2717199,0
+KLAC.US,D,20171110,000000,92.5137,93.3274,91.9802,92.7374,2404290.084983,0
+KLAC.US,D,20171113,000000,91.8971,93.262,91.6348,92.2751,2495512.4516721,0
+KLAC.US,D,20171114,000000,92.2751,93.0611,91.6892,93.0067,2025664.5253558,0
+KLAC.US,D,20171115,000000,92.9037,94.0746,91.516,93.7351,2260585.4576021,0
+KLAC.US,D,20171116,000000,94.238,97.3895,93.5916,95.3921,2484674.9209111,0
+KLAC.US,D,20171117,000000,96.3047,96.9817,92.4494,92.5524,1860041.3531943,0
+KLAC.US,D,20171120,000000,92.8671,94.0192,92.6147,93.3373,1774268.5661571,0
+KLAC.US,D,20171121,000000,94.0291,95.495,94.0192,95.3614,1651084.2228523,0
+KLAC.US,D,20171122,000000,96.2285,96.2285,94.5775,95.111,1324986.387596,0
+KLAC.US,D,20171124,000000,95.3614,95.9968,94.7744,95.6415,979038.09980005,0
+KLAC.US,D,20171127,000000,94.3577,95.6871,93.1412,95.0377,1454057.7721745,0
+KLAC.US,D,20171128,000000,94.9428,97.6349,94.9428,97.6152,1834702.9294518,0
+KLAC.US,D,20171129,000000,97.5765,97.7745,90.06,91.3695,3801564.7324357,0
+KLAC.US,D,20171130,000000,92.4226,94.9912,91.9337,93.0938,3920262.3157786,0
+KLAC.US,D,20171201,000000,92.204,94.7002,90.7954,94.5775,2421836.0341512,0
+KLAC.US,D,20171204,000000,95.3347,95.5049,91.2319,91.8337,2066482.8266336,0
+KLAC.US,D,20171205,000000,92.101,95.2951,91.0974,93.4581,1575134.6213832,0
+KLAC.US,D,20171206,000000,92.7276,93.755,92.101,93.5432,1394002.2728711,0
+KLAC.US,D,20171207,000000,93.8856,95.6128,93.653,95.2188,1332726.3263636,0
+KLAC.US,D,20171208,000000,95.6771,96.3731,94.5181,94.6814,1117033.4994071,0
+KLAC.US,D,20171211,000000,94.9228,95.3248,93.3184,94.5577,1223570.0537792,0
+KLAC.US,D,20171212,000000,94.5181,94.7259,92.9037,93.8401,1425324.7270694,0
+KLAC.US,D,20171213,000000,94.0291,94.9428,93.1492,94.5775,1284904.5979175,0
+KLAC.US,D,20171214,000000,94.8417,96.7996,94.6527,95.0654,1507483.6567809,0
+KLAC.US,D,20171215,000000,94.9912,96.7026,93.954,96.1899,2908679.2939682,0
+KLAC.US,D,20171218,000000,99.7727,102.167,99.2374,101.267,1925304.969499,0
+KLAC.US,D,20171219,000000,101.068,102.108,100.524,101.642,1436720.9559296,0
+KLAC.US,D,20171220,000000,102.969,104.206,101.415,102.385,1680838.6852783,0
+KLAC.US,D,20171221,000000,102.415,102.603,98.7921,98.891,1392703.0219567,0
+KLAC.US,D,20171222,000000,99.0495,99.8026,98.118,99.534,642446.23713487,0
+KLAC.US,D,20171226,000000,98.891,99.1186,97.5568,98.0289,556779.53201519,0
+KLAC.US,D,20171227,000000,98.2595,98.6634,97.0114,97.6539,784028.21586027,0
+KLAC.US,D,20171228,000000,98.4466,99.1583,97.5865,98.216,1061343.5235884,0
+KLAC.US,D,20171229,000000,98.1962,98.4852,95.5544,95.6682,1193669.0972767,0
+KLAC.US,D,20180102,000000,96.3047,97.0906,95.5346,96.6244,1855232.3062639,0
+KLAC.US,D,20180103,000000,96.3828,97.9616,95.594,97.7647,3002815.3773269,0
+KLAC.US,D,20180104,000000,98.3091,99.683,96.8293,97.9418,2115490.6519486,0
+KLAC.US,D,20180105,000000,98.6831,100.761,98.2595,100.04,1613015.9689999,0
+KLAC.US,D,20180108,000000,98.8316,101.018,98.8316,100.307,848617.95941229,0
+KLAC.US,D,20180109,000000,100.464,100.791,98.901,99.4257,952084.19999833,0
+KLAC.US,D,20180110,000000,98.703,98.703,95.3436,96.76,1580926.6940833,0
+KLAC.US,D,20180111,000000,97.0955,97.1846,95.5742,96.7204,1099282.4585317,0
+KLAC.US,D,20180112,000000,97.1054,98.604,96.7699,97.6963,1087998.3734129,0
+KLAC.US,D,20180116,000000,98.8119,99.4754,97.5568,98.0388,1430424.7415451,0
+KLAC.US,D,20180117,000000,99.4754,104.187,98.9307,103.335,2248603.2524351,0
+KLAC.US,D,20180118,000000,102.732,105.464,102.029,104.404,1486148.0573952,0
+KLAC.US,D,20180119,000000,104.493,104.83,103.424,104.731,1085569.6026522,0
+KLAC.US,D,20180122,000000,104.721,105.512,103.583,104.355,1205052.1921853,0
+KLAC.US,D,20180123,000000,104.553,105.939,104.256,105.642,1296164.4357408,0
+KLAC.US,D,20180124,000000,105.355,106.186,103.751,104.642,1373823.471539,0
+KLAC.US,D,20180125,000000,106.81,110.205,102.503,102.959,2020709.9946527,0
+KLAC.US,D,20180126,000000,101.068,105.335,100.474,103.286,2546486.3285264,0
+KLAC.US,D,20180129,000000,103.217,103.543,101.355,102.088,1554467.8432303,0
+KLAC.US,D,20180130,000000,101.425,102.019,99.1682,99.6233,1692603.6750901,0
+KLAC.US,D,20180131,000000,100.187,101.098,99.2771,99.98,1287243.4516241,0
+KLAC.US,D,20180201,000000,99.4952,102.989,99.2968,101.198,1571580.3719923,0
+KLAC.US,D,20180202,000000,100.197,100.327,96.9441,96.9817,1558278.7098314,0
+KLAC.US,D,20180205,000000,96.5204,97.7063,92.1376,92.1466,2052493.1474644,0
+KLAC.US,D,20180206,000000,90.2511,95.88,89.8937,95.8127,2400338.7861291,0
+KLAC.US,D,20180207,000000,95.0199,95.9968,92.9304,93.4491,1769126.1189142,0
+KLAC.US,D,20180208,000000,93.7945,94.5478,88.8496,89.7314,2634640.4020374,0
+KLAC.US,D,20180209,000000,90.7875,92.6989,87.5201,91.8694,1902397.337125,0
+KLAC.US,D,20180212,000000,92.6435,95.4297,92.1466,94.6161,1923109.578957,0
+KLAC.US,D,20180213,000000,94.0746,95.2565,93.553,94.8893,2215651.177922,0
+KLAC.US,D,20180214,000000,94.3953,99.2771,94.2281,98.407,2251964.5337665,0
+KLAC.US,D,20180215,000000,99.5836,100.08,94.9615,99.7328,3151636.1840472,0
+KLAC.US,D,20180216,000000,99.386,101.445,98.3971,98.4565,1935123.1035471,0
+KLAC.US,D,20180220,000000,98.2497,102.623,97.9903,101.257,2212580.864136,0
+KLAC.US,D,20180221,000000,101.485,102.069,100.04,100.434,1705750.7607425,0
+KLAC.US,D,20180222,000000,102.246,102.454,99.1483,99.7328,1654473.7926952,0
+KLAC.US,D,20180223,000000,100.654,101.335,99.5538,101.158,1393189.9884738,0
+KLAC.US,D,20180226,000000,101.831,105.048,101.831,104.998,1281717.0888701,0
+KLAC.US,D,20180227,000000,104.83,105.859,103.494,103.9,1037123.5063483,0
+KLAC.US,D,20180228,000000,104.563,105.295,103.454,103.751,1231021.0456095,0
+KLAC.US,D,20180301,000000,103.394,105.018,100.96,101.851,1302979.9463696,0
+KLAC.US,D,20180302,000000,100.761,103.731,100.167,103.474,1051275.8444578,0
+KLAC.US,D,20180305,000000,103.117,105.424,102.366,104.256,959064.39017525,0
+KLAC.US,D,20180306,000000,105.097,106.889,104.563,106.295,1134141.9869533,0
+KLAC.US,D,20180307,000000,105.592,107.918,105.434,107.551,1417739.3648102,0
+KLAC.US,D,20180308,000000,108.086,108.106,106.552,107.136,854709.08208947,0
+KLAC.US,D,20180309,000000,107.77,111.125,107.146,110.946,1340885.5412816,0
+KLAC.US,D,20180312,000000,111.739,112.728,110.819,112.074,1138256.9550515,0
+KLAC.US,D,20180313,000000,113.005,113.52,109.937,110.314,1366338.1293736,0
+KLAC.US,D,20180314,000000,111.58,111.63,109.621,110.284,1077469.9956688,0
+KLAC.US,D,20180315,000000,110.382,112.114,109.73,110.62,1142408.2940929,0
+KLAC.US,D,20180316,000000,111.283,111.373,110.027,110.442,1906732.5514903,0
+KLAC.US,D,20180319,000000,108.324,108.937,101.702,106.206,4542607.5449876,0
+KLAC.US,D,20180320,000000,105.949,108.769,105.167,107.294,3106468.5241487,0
+KLAC.US,D,20180321,000000,107.691,109.7,107.493,108.096,1590816.5597138,0
+KLAC.US,D,20180322,000000,106.315,107.384,103.276,103.394,1782095.3910666,0
+KLAC.US,D,20180323,000000,103.87,104.276,99.0395,99.0592,2371345.0825978,0
+KLAC.US,D,20180326,000000,101.365,103.929,100.911,103.8,2294299.3013137,0
+KLAC.US,D,20180327,000000,104.523,104.721,97.9903,98.7128,1613651.4502014,0
+KLAC.US,D,20180328,000000,98.5446,99.6531,96.2086,97.5965,1630403.3004436,0
+KLAC.US,D,20180329,000000,98.4268,101.208,97.2232,99.8205,1226364.5545796,0
+KLAC.US,D,20180402,000000,99.1682,99.4853,95.2465,96.4522,1523217.1206144,0
+KLAC.US,D,20180403,000000,97.439,98.6733,96.3828,98.4951,1399193.2147049,0
+KLAC.US,D,20180404,000000,96.0938,100.434,94.8981,100.05,1233020.4371799,0
+KLAC.US,D,20180405,000000,101.465,102.187,99.1088,99.5439,1812739.9312963,0
+KLAC.US,D,20180406,000000,97.736,99.1186,94.824,95.2951,1817505.5351556,0
+KLAC.US,D,20180409,000000,96.286,98.7822,94.8893,95.0299,1644896.1109934,0
+KLAC.US,D,20180410,000000,97.0955,100.247,96.7699,99.4158,1511823.9226661,0
+KLAC.US,D,20180411,000000,97.6666,99.673,97.6666,97.6666,1305209.6872467,0
+KLAC.US,D,20180412,000000,98.505,100.237,98.0388,99.9302,1284929.8555168,0
+KLAC.US,D,20180413,000000,100.941,100.96,97.9616,98.505,1007701.4339309,0
+KLAC.US,D,20180416,000000,99.5052,100.347,98.1764,99.683,1122570.975505,0
+KLAC.US,D,20180417,000000,100.861,101.682,99.97,101.296,1503365.6577708,0
+KLAC.US,D,20180418,000000,99.4158,99.9501,97.6152,99.1088,1175330.0594866,0
+KLAC.US,D,20180419,000000,97.6252,97.6252,93.2987,93.663,2091832.3637198,0
+KLAC.US,D,20180420,000000,93.9817,94.6913,92.3831,92.9206,1702245.0059424,0
+KLAC.US,D,20180423,000000,92.485,93.9153,91.6438,92.485,2186348.3213739,0
+KLAC.US,D,20180424,000000,93.7945,94.2181,89.8056,91.1666,1982603.3492491,0
+KLAC.US,D,20180425,000000,91.3408,92.0179,89.6848,90.3343,1753247.1713081,0
+KLAC.US,D,20180426,000000,91.0844,92.7177,90.8648,92.3287,1828058.1601952,0
+KLAC.US,D,20180427,000000,93.0067,94.9228,90.7054,93.5629,2957997.2826042,0
+KLAC.US,D,20180430,000000,93.8669,94.5379,92.3831,93.1591,1767031.75877,0
+KLAC.US,D,20180501,000000,93.0808,93.9737,91.9268,93.7024,1482194.7379333,0
+KLAC.US,D,20180502,000000,93.954,95.0654,93.2819,93.553,1204704.6476173,0
+KLAC.US,D,20180503,000000,92.9037,94.6438,91.9802,94.3023,1133533.7839591,0
+KLAC.US,D,20180504,000000,93.8312,97.726,93.1027,97.6766,1457646.3719007,0
+KLAC.US,D,20180507,000000,97.9903,98.2298,97.1648,97.726,1297765.7675444,0
+KLAC.US,D,20180508,000000,96.7402,98.1863,96.6154,97.8923,1267089.9078915,0
+KLAC.US,D,20180509,000000,98.4367,100.02,97.8923,99.97,1251955.5543163,0
+KLAC.US,D,20180510,000000,100.444,101.841,99.9899,101.712,773256.35485776,0
+KLAC.US,D,20180511,000000,101.465,102.356,101.098,101.732,1037613.5037771,0
+KLAC.US,D,20180514,000000,102.682,105.028,102.682,103.939,1641676.2722188,0
+KLAC.US,D,20180515,000000,103.097,103.246,101.652,102.633,1479541.6796897,0
+KLAC.US,D,20180516,000000,103.038,105.117,102.91,104.8,1255197.6197785,0
+KLAC.US,D,20180517,000000,104.553,105.434,103.097,104.414,1420640.957832,0
+KLAC.US,D,20180518,000000,102.742,102.742,99.3959,100.841,2193135.5434912,0
+KLAC.US,D,20180521,000000,102.206,103.147,101.277,102.732,1389428.6267674,0
+KLAC.US,D,20180522,000000,103.434,105.454,103.414,104.751,1449054.7468806,0
+KLAC.US,D,20180523,000000,103.533,104.484,102.643,104.464,1147055.692387,0
+KLAC.US,D,20180524,000000,104.305,104.998,102.93,104.661,1481818.9048539,0
+KLAC.US,D,20180525,000000,104.454,105.978,104.345,105.394,895568.80583029,0
+KLAC.US,D,20180529,000000,104.632,105.532,103.326,104.781,1346044.1533882,0
+KLAC.US,D,20180530,000000,105.592,106.325,104.464,105.107,1055653.49159,0
+KLAC.US,D,20180531,000000,105.018,106.028,104.058,104.404,1489464.8853516,0
+KLAC.US,D,20180601,000000,105.582,107.314,104.958,106.81,1498712.1976529,0
+KLAC.US,D,20180604,000000,106.285,107.988,106.176,107.156,926305.28372181,0
+KLAC.US,D,20180605,000000,107.918,108.977,107.463,108.918,1176303.9925204,0
+KLAC.US,D,20180606,000000,108.927,109.294,107.789,108.255,1732216.6837235,0
+KLAC.US,D,20180607,000000,106.433,107.463,105.522,106.889,2059870.3871043,0
+KLAC.US,D,20180608,000000,105.464,105.642,104.325,105.275,1485674.22483,0
+KLAC.US,D,20180611,000000,104.938,105.701,103.543,103.681,1416977.5956116,0
+KLAC.US,D,20180612,000000,104.305,104.81,102.82,104.721,1274177.19029,0
+KLAC.US,D,20180613,000000,104.998,105.464,103.691,104.157,1535893.4046135,0
+KLAC.US,D,20180614,000000,104.632,104.87,103.573,104.315,1127014.2923958,0
+KLAC.US,D,20180615,000000,104.345,104.345,102.613,104.048,1874352.3090281,0
+KLAC.US,D,20180618,000000,103.097,103.603,101.257,103.296,1303826.5811022,0
+KLAC.US,D,20180619,000000,101.811,102.583,100.614,101.959,1171491.9146781,0
+KLAC.US,D,20180620,000000,102.395,103.048,100.771,101.198,1303847.7974858,0
+KLAC.US,D,20180621,000000,101.821,102.623,101.068,101.712,1238923.6433174,0
+KLAC.US,D,20180622,000000,98.7425,100.464,97.0708,98.2497,3141274.5064594,0
+KLAC.US,D,20180625,000000,97.1935,97.1935,93.7945,96.0265,2385088.2475966,0
+KLAC.US,D,20180626,000000,96.8956,97.3697,95.6594,96.4225,1618975.7521602,0
+KLAC.US,D,20180627,000000,96.6154,96.8768,92.7177,92.783,1593422.1336705,0
+KLAC.US,D,20180628,000000,92.681,93.9341,92.0456,93.8569,1696683.2825492,0
+KLAC.US,D,20180629,000000,94.434,95.8613,94.1133,94.528,1873920.90923,0
+KLAC.US,D,20180702,000000,93.3738,95.7662,92.5227,95.6969,1481681.503513,0
+KLAC.US,D,20180703,000000,95.7563,95.7563,93.5243,93.663,871899.40425771,0
+KLAC.US,D,20180705,000000,94.6062,95.4109,93.8045,95.3525,1118829.8198783,0
+KLAC.US,D,20180706,000000,95.102,96.7897,94.2638,96.663,733582.7279859,0
+KLAC.US,D,20180709,000000,96.8956,97.726,96.1522,97.6963,835153.63831114,0
+KLAC.US,D,20180710,000000,98.2991,98.6634,97.339,97.7844,1178645.877139,0
+KLAC.US,D,20180711,000000,97.1648,98.1269,94.9812,95.1891,1215279.4993442,0
+KLAC.US,D,20180712,000000,95.9493,96.6244,95.401,96.3828,1478832.446298,0
+KLAC.US,D,20180713,000000,96.4225,96.859,96.0265,96.6531,658265.57680636,0
+KLAC.US,D,20180716,000000,96.5204,96.5393,95.8523,96.0454,980456.56658373,0
+KLAC.US,D,20180717,000000,95.5247,97.7647,95.5247,97.6349,2210313.7420117,0
+KLAC.US,D,20180718,000000,99.2077,102.158,99.0592,101.632,1901808.3299065,0
+KLAC.US,D,20180719,000000,100.673,101.208,98.703,100.03,1426116.8053873,0
+KLAC.US,D,20180720,000000,99.5737,99.5737,98.1467,98.5644,1199406.6135619,0
+KLAC.US,D,20180723,000000,98.3971,98.9207,96.5116,98.5842,925144.44445227,0
+KLAC.US,D,20180724,000000,99.2474,100.118,95.5742,95.8424,1831389.1324072,0
+KLAC.US,D,20180725,000000,95.8424,96.3731,93.5045,96.2957,1696662.0661657,0
+KLAC.US,D,20180726,000000,96.3147,97.6539,96.1225,97.0114,1680220.3792444,0
+KLAC.US,D,20180727,000000,97.5668,100.434,97.3697,99.1583,1539372.8915102,0
+KLAC.US,D,20180730,000000,98.9307,99.5935,97.1846,98.0091,2021304.0533911,0
+KLAC.US,D,20180731,000000,103.147,112.828,102.88,108.255,5280574.9922335,0
+KLAC.US,D,20180801,000000,108.572,109.868,107.156,107.601,1994822.9758506,0
+KLAC.US,D,20180802,000000,106.315,109.443,105.572,109.224,1760848.6984309,0
+KLAC.US,D,20180803,000000,109.204,110.333,108.126,110.244,1353626.4847353,0
+KLAC.US,D,20180806,000000,109.591,110.017,108.66,109.046,1249272.1869535,0
+KLAC.US,D,20180807,000000,109.096,109.848,107.938,108.947,1534076.8780629,0
+KLAC.US,D,20180808,000000,108.918,109.888,106.592,108.957,1346312.894246,0
+KLAC.US,D,20180809,000000,108.284,108.937,107.512,107.661,1083661.1384398,0
+KLAC.US,D,20180810,000000,106.315,107.176,104.384,105.305,2538790.8431338,0
+KLAC.US,D,20180813,000000,105.789,107.116,105.335,107.077,1716172.046265,0
+KLAC.US,D,20180814,000000,108.353,108.918,106.889,107.007,1179410.6772497,0
+KLAC.US,D,20180815,000000,105.661,105.919,103.681,104.612,1856245.6411528,0
+KLAC.US,D,20180816,000000,105.235,105.78,103.751,104.167,1597253.2063511,0
+KLAC.US,D,20180817,000000,102.93,104.909,100.534,104.315,3035128.9397265,0
+KLAC.US,D,20180820,000000,104.681,104.741,102.653,102.93,1339314.5185975,0
+KLAC.US,D,20180821,000000,103.038,105.642,102.93,105.127,1566516.7284596,0
+KLAC.US,D,20180822,000000,104.87,106.443,104.137,105.789,1248323.5115191,0
+KLAC.US,D,20180823,000000,105.552,106.463,105.206,105.711,825794.18226843,0
+KLAC.US,D,20180824,000000,106.513,107.423,106.076,107.116,920160.61493386,0
+KLAC.US,D,20180827,000000,107.938,109.818,107.502,109.017,1192364.7948424,0
+KLAC.US,D,20180828,000000,109.264,109.769,107.581,108.908,888198.63831826,0
+KLAC.US,D,20180829,000000,108.977,109.234,107.858,108.314,1118396.3994721,0
+KLAC.US,D,20180830,000000,108.037,109.066,107.75,108.324,1186066.5598499,0
+KLAC.US,D,20180831,000000,108.304,109.056,107.661,107.848,919714.06057603,0
+KLAC.US,D,20180904,000000,108.849,109.997,107.126,109.66,1826449.7562638,0
+KLAC.US,D,20180905,000000,109.007,110.699,108.442,110.254,1688255.3267732,0
+KLAC.US,D,20180906,000000,108.324,109.898,98.4763,99.5439,3979519.6749402,0
+KLAC.US,D,20180907,000000,98.9404,100.02,96.4028,96.6531,2284998.4429017,0
+KLAC.US,D,20180910,000000,97.5468,98.3486,96.0552,98.0883,1810657.6947998,0
+KLAC.US,D,20180911,000000,97.5271,98.6436,97.1054,98.019,1929726.0597022,0
+KLAC.US,D,20180912,000000,94.5379,95.8424,93.0711,95.4762,2410702.4843248,0
+KLAC.US,D,20180913,000000,96.9629,99.7528,96.2186,96.6333,1505775.2327559,0
+KLAC.US,D,20180914,000000,96.9629,98.0487,96.3731,96.9342,1494093.0878701,0
+KLAC.US,D,20180917,000000,97.0213,97.6666,95.495,95.8326,1609999.2013246,0
+KLAC.US,D,20180918,000000,96.2285,97.0955,95.5445,96.1325,1588676.7358906,0
+KLAC.US,D,20180919,000000,96.3244,96.5204,94.5874,95.0556,1775496.0854891,0
+KLAC.US,D,20180920,000000,95.89,97.0807,95.6227,96.4324,2564035.3086065,0
+KLAC.US,D,20180921,000000,97.1648,97.8528,96.0938,96.9817,3443454.4053648,0
+KLAC.US,D,20180924,000000,95.9968,97.5668,95.7365,96.8491,1214129.7734184,0
+KLAC.US,D,20180925,000000,96.6927,96.8689,94.718,94.9812,1358742.6640748,0
+KLAC.US,D,20180926,000000,94.0945,95.5346,93.2254,93.3274,1606353.0142718,0
+KLAC.US,D,20180927,000000,94.0094,94.6527,93.5045,93.6372,1324387.2773376,0
+KLAC.US,D,20180928,000000,93.4956,95.0377,92.4029,94.3756,2993596.3535369,0
+KLAC.US,D,20181001,000000,95.0654,95.2465,93.2719,93.4956,1509358.7809623,0
+KLAC.US,D,20181002,000000,93.4402,95.4198,93.3738,93.6927,1378494.1068246,0
+KLAC.US,D,20181003,000000,94.2726,95.5445,92.9136,95.3921,1378908.3314552,0
+KLAC.US,D,20181004,000000,94.5379,94.6438,91.7645,94.0459,3275851.0374085,0
+KLAC.US,D,20181005,000000,94.13,94.3953,91.4369,92.1802,1586796.5601894,0
+KLAC.US,D,20181008,000000,91.8823,92.4583,90.3143,92.0683,1296580.6809793,0
+KLAC.US,D,20181009,000000,92.9572,93.9153,90.7044,92.0039,2526800.5555351,0
+KLAC.US,D,20181010,000000,90.5936,90.7974,86.9837,87.0857,3854338.970977,0
+KLAC.US,D,20181011,000000,87.3341,89.0602,84.7092,85.1546,2295262.1210038,0
+KLAC.US,D,20181012,000000,87.3064,88.0774,85.0426,86.4729,1597066.3001154,0
+KLAC.US,D,20181015,000000,86.3611,86.7798,84.4974,84.5261,1686057.9156233,0
+KLAC.US,D,20181016,000000,85.0426,86.4285,84.3479,86.2612,1750575.927593,0
+KLAC.US,D,20181017,000000,89.9908,90.0096,86.4919,87.056,2088329.6398318,0
+KLAC.US,D,20181018,000000,86.566,86.8075,84.5221,84.7557,1707460.1950715,0
+KLAC.US,D,20181019,000000,85.0081,86.1295,83.6293,84.2658,2113882.2480173,0
+KLAC.US,D,20181022,000000,84.5448,84.9695,82.6682,83.7718,2151100.8362251,0
+KLAC.US,D,20181023,000000,81.526,84.2746,80.748,83.9698,1521816.8393023,0
+KLAC.US,D,20181024,000000,82.7781,83.1028,79.6978,79.8008,2492248.1595225,0
+KLAC.US,D,20181025,000000,81.229,83.1125,80.7291,82.6138,1745008.1423759,0
+KLAC.US,D,20181026,000000,80.7291,82.6395,79.8008,80.9252,2894157.1846031,0
+KLAC.US,D,20181029,000000,82.2782,82.6226,78.4932,78.9921,2277323.1635886,0
+KLAC.US,D,20181030,000000,82.1218,85.8108,80.748,84.9982,3124815.6443706,0
+KLAC.US,D,20181031,000000,86.0285,86.0652,83.5462,84.9428,1819237.1961722,0
+KLAC.US,D,20181101,000000,85.3229,88.603,84.728,88.0774,3180879.4326608,0
+KLAC.US,D,20181102,000000,88.2447,89.0702,85.9098,86.566,1701419.5875932,0
+KLAC.US,D,20181105,000000,86.5561,87.2351,84.6845,85.8405,2660776.9659218,0
+KLAC.US,D,20181106,000000,86.1463,88.3556,85.5089,88.2002,1708793.7963212,0
+KLAC.US,D,20181107,000000,89.1177,90.1848,87.2074,89.5533,2431126.7895234,0
+KLAC.US,D,20181108,000000,88.8129,90.4421,88.4556,90.055,1541663.250626,0
+KLAC.US,D,20181109,000000,89.0792,89.7572,87.6052,88.413,1777087.3142528,0
+KLAC.US,D,20181112,000000,86.9837,88.2002,85.0339,85.6386,2111984.8971485,0
+KLAC.US,D,20181113,000000,86.0474,88.5615,86.0474,86.6868,2669140.2622432,0
+KLAC.US,D,20181114,000000,87.4291,88.2912,85.4713,85.6654,2256515.9531829,0
+KLAC.US,D,20181115,000000,85.3842,88.9197,84.9091,88.3496,2166454.4257633,0
+KLAC.US,D,20181116,000000,86.6204,91.3834,85.9117,90.6529,3234898.3657018,0
+KLAC.US,D,20181119,000000,89.9125,90.6618,86.1503,86.3761,2674308.9773895,0
+KLAC.US,D,20181120,000000,84.535,89.4453,84.43,88.3882,1737470.2644036,0
+KLAC.US,D,20181121,000000,89.4553,90.1848,87.7507,88.6307,1274610.6106961,0
+KLAC.US,D,20181123,000000,88.0972,89.6601,87.0046,88.2309,741031.69920814,0
+KLAC.US,D,20181126,000000,89.5948,89.8749,88.0527,89.6503,1401856.3759882,0
+KLAC.US,D,20181127,000000,89.0335,90.3343,88.6951,90.1184,1240061.2455955,0
+KLAC.US,D,20181128,000000,90.9519,92.5137,89.5117,92.3632,1452181.6376893,0
+KLAC.US,D,20181129,000000,91.7773,92.2347,90.3727,90.454,1113495.4148798,0
+KLAC.US,D,20181130,000000,90.2491,92.3178,89.8126,92.206,1603069.5263466,0
+KLAC.US,D,20181203,000000,93.9817,95.0753,93.2056,94.6359,2471324.7641594,0
+KLAC.US,D,20181204,000000,92.8137,93.4491,89.5572,89.7354,2825010.9701149,0
+KLAC.US,D,20181206,000000,88.1349,89.4453,87.4242,89.3988,2345640.9288156,0
+KLAC.US,D,20181207,000000,89.2671,89.8205,85.6941,86.2463,1273658.9043497,0
+KLAC.US,D,20181210,000000,86.276,87.4242,85.301,86.3274,1236583.7793066,0
+KLAC.US,D,20181211,000000,88.1923,89.2573,85.7603,86.7502,1798786.6230703,0
+KLAC.US,D,20181212,000000,88.7732,88.7732,85.882,87.5084,2252838.4467066,0
+KLAC.US,D,20181213,000000,87.9022,88.3882,86.1128,86.7056,1181646.4799506,0
+KLAC.US,D,20181214,000000,85.2535,86.0227,83.7124,83.7371,2031060.5588968,0
+KLAC.US,D,20181217,000000,83.6738,85.3476,82.6078,83.2056,2207837.4869642,0
+KLAC.US,D,20181218,000000,84.3192,87.1252,83.8797,84.2162,2501487.3893919,0
+KLAC.US,D,20181219,000000,83.8609,86.0781,80.7628,81.3349,2676923.6440818,0
+KLAC.US,D,20181220,000000,81.3825,82.4663,79.3602,80.362,2287642.4084095,0
+KLAC.US,D,20181221,000000,81.2201,83.0097,79.1553,80.1461,4567528.7131876,0
+KLAC.US,D,20181224,000000,79.1266,79.6037,75.9098,75.993,1817391.3708063,0
+KLAC.US,D,20181226,000000,76.759,80.5382,75.4485,80.4995,1778670.4605847,0
+KLAC.US,D,20181227,000000,79.2672,82.7097,79.2287,82.6078,1625872.0871069,0
+KLAC.US,D,20181228,000000,82.6078,84.5171,82.3257,82.9156,1342543.4501079,0
+KLAC.US,D,20181231,000000,84.2064,84.6171,82.6306,83.7204,1116644.532376,0
+KLAC.US,D,20190102,000000,81.8843,85.7782,81.8843,85.0476,1309441.8506063,0
+KLAC.US,D,20190103,000000,82.7097,84.1914,80.166,80.2769,1997121.4173983,0
+KLAC.US,D,20190104,000000,81.624,85.4891,81.5864,85.4139,1808875.5185844,0
+KLAC.US,D,20190107,000000,85.3842,87.3965,84.8051,86.6294,1425526.7878648,0
+KLAC.US,D,20190108,000000,87.4627,87.4627,83.5986,85.2535,1974313.8051181,0
+KLAC.US,D,20190109,000000,86.0404,88.417,86.0404,87.4529,1573638.3611933,0
+KLAC.US,D,20190110,000000,86.574,87.8548,86.0781,87.6696,1208904.4812495,0
+KLAC.US,D,20190111,000000,87.049,88.8643,87.0046,87.9676,847946.10726761,0
+KLAC.US,D,20190114,000000,86.8353,87.4905,85.8425,86.47,961196.13156668,0
+KLAC.US,D,20190115,000000,87.2104,87.742,85.892,86.5541,817135.87718575,0
+KLAC.US,D,20190116,000000,85.993,87.0046,84.9468,85.0952,1212676.9562994,0
+KLAC.US,D,20190117,000000,84.6359,87.0134,84.1311,86.9283,1980890.8840081,0
+KLAC.US,D,20190118,000000,87.9943,90.8469,87.5835,89.5572,1620933.7212674,0
+KLAC.US,D,20190122,000000,89.0435,89.0435,86.6105,87.2015,1655258.7988852,0
+KLAC.US,D,20190123,000000,87.9389,88.417,85.1892,85.9256,1455710.6294809,0
+KLAC.US,D,20190124,000000,88.6129,92.2425,87.9389,91.9525,1970739.3496475,0
+KLAC.US,D,20190125,000000,93.663,95.7365,93.6273,94.8596,1969001.6268071,0
+KLAC.US,D,20190128,000000,92.7196,96.1612,92.2831,95.111,1798888.6637719,0
+KLAC.US,D,20190129,000000,95.8049,95.8226,93.8757,94.4814,1966447.5783533,0
+KLAC.US,D,20190130,000000,97.2717,99.5151,95.2951,99.1385,2666054.7938975,0
+KLAC.US,D,20190131,000000,98.6139,101.652,97.922,99.7029,2369865.9975756,0
+KLAC.US,D,20190201,000000,100.06,100.731,99.2968,100.07,1542452.298032,0
+KLAC.US,D,20190204,000000,100.099,100.386,98.9307,100.127,1602599.7349973,0
+KLAC.US,D,20190205,000000,100.09,100.514,99.0692,99.9003,1030515.1080349,0
+KLAC.US,D,20190206,000000,100.09,102.088,100.09,100.861,2130371.4192256,0
+KLAC.US,D,20190207,000000,99.7528,100.237,98.0586,98.6733,1578554.5003453,0
+KLAC.US,D,20190208,000000,97.1054,98.7921,96.7699,98.7822,951227.46222585,0
+KLAC.US,D,20190211,000000,99.3264,99.7229,98.4664,98.8019,1118290.3175546,0
+KLAC.US,D,20190212,000000,99.9302,100.703,99.534,100.287,809133.25938413,0
+KLAC.US,D,20190213,000000,100.574,101.524,100.406,100.921,1149937.0793293,0
+KLAC.US,D,20190214,000000,100.554,102.196,100.337,100.931,1075915.1378483,0
+KLAC.US,D,20190215,000000,101.999,101.999,100.167,101.929,1487851.4299003,0
+KLAC.US,D,20190219,000000,102.206,103.919,101.851,101.999,6683040.5815199,0
+KLAC.US,D,20190220,000000,102.445,106.76,102.276,106.325,3208206.13463,0
+KLAC.US,D,20190221,000000,108.076,108.076,105.196,106.443,2765002.9550985,0
+KLAC.US,D,20190222,000000,107.284,108.868,106.513,107.868,4285842.8304551,0
+KLAC.US,D,20190225,000000,109.778,110.639,108.987,109.056,1710881.0843376,0
+KLAC.US,D,20190226,000000,109.126,109.798,108.997,109.393,1536950.1825734,0
+KLAC.US,D,20190227,000000,108.839,109.066,106.166,108.245,2226017.9070298,0
+KLAC.US,D,20190228,000000,107.561,108.977,107.116,108.799,1702704.6942519,0
+KLAC.US,D,20190301,000000,109.888,110.819,108.532,109.076,1352163.5645767,0
+KLAC.US,D,20190304,000000,110.165,110.936,108.611,109.957,1450985.4377806,0
+KLAC.US,D,20190305,000000,109.175,110.075,108.572,108.572,1534057.6822874,0
+KLAC.US,D,20190306,000000,108.739,109.036,107.561,107.878,1820477.8494559,0
+KLAC.US,D,20190307,000000,108.383,108.947,106.73,108.007,1821678.0905805,0
+KLAC.US,D,20190308,000000,106.473,107.7,105.909,107.334,1490953.0631097,0
+KLAC.US,D,20190311,000000,108.165,110.512,108.066,110.155,1535091.2232558,0
+KLAC.US,D,20190312,000000,110.62,111.016,109.443,109.918,1493843.5427879,0
+KLAC.US,D,20190313,000000,110.581,111.383,109.443,110.105,1715417.3491942,0
+KLAC.US,D,20190314,000000,110.046,111.759,109.788,110.382,1538113.0424509,0
+KLAC.US,D,20190315,000000,111.263,113.352,111.026,112.688,3131189.6521612,0
+KLAC.US,D,20190318,000000,112.936,114.629,112.431,112.926,1884675.5950649,0
+KLAC.US,D,20190319,000000,113.035,113.996,112.818,113.194,1333291.0862868,0
+KLAC.US,D,20190320,000000,113.362,113.896,112.124,112.975,1381809.924477,0
+KLAC.US,D,20190321,000000,113.165,117.46,113.025,116.628,1575889.318454,0
+KLAC.US,D,20190322,000000,115.876,116.757,113.352,113.559,1691042.7554457,0
+KLAC.US,D,20190325,000000,113.282,114.006,111.907,112.471,926116.35687813,0
+KLAC.US,D,20190326,000000,113.639,114.213,112.323,113.085,1146319.1807878,0
+KLAC.US,D,20190327,000000,113.203,113.876,109.947,111.273,1564972.9839827,0
+KLAC.US,D,20190328,000000,111.71,112.144,109.68,110.659,858232.01205719,0
+KLAC.US,D,20190329,000000,111.877,112.668,111.293,112.481,1294594.4233606,0
+KLAC.US,D,20190401,000000,112.926,115.174,112.481,115.094,1316175.5266128,0
+KLAC.US,D,20190402,000000,115.598,115.767,114.193,114.887,949294.7507179,0
+KLAC.US,D,20190403,000000,116.153,117.015,115.56,116.886,2081458.5624843,0
+KLAC.US,D,20190404,000000,116.836,118.014,115.965,116.816,953319.80176216,0
+KLAC.US,D,20190405,000000,117.351,118.222,116.638,117.153,1216123.103165,0
+KLAC.US,D,20190408,000000,116.826,117.677,116.054,117.499,983452.11787547,0
+KLAC.US,D,20190409,000000,115.193,116.391,114.183,115.064,1648774.667961,0
+KLAC.US,D,20190410,000000,114.827,116.45,114.689,116.192,1125724.1342171,0
+KLAC.US,D,20190411,000000,116.965,117.173,115.164,115.787,1100957.5425255,0
+KLAC.US,D,20190412,000000,116.985,117.282,115.054,116.282,1379122.5158982,0
+KLAC.US,D,20190415,000000,116.361,116.421,114.183,115.164,1403974.9834279,0
+KLAC.US,D,20190416,000000,115.678,117.292,115.55,117.153,2062016.2727514,0
+KLAC.US,D,20190417,000000,118.222,118.539,115.361,116.549,1596231.7890305,0
+KLAC.US,D,20190418,000000,117.173,117.361,116.084,117.015,1147016.2905319,0
+KLAC.US,D,20190422,000000,116.589,116.589,115.618,115.945,688664.61316958,0
+KLAC.US,D,20190423,000000,116.134,116.658,115.47,116.025,1283216.3799719,0
+KLAC.US,D,20190424,000000,116.361,120.024,115.895,118.35,1260640.1273024,0
+KLAC.US,D,20190425,000000,119.755,120.796,116.767,118.183,1386037.0363167,0
+KLAC.US,D,20190426,000000,117.103,118.578,116.134,118.499,1270417.8491917,0
+KLAC.US,D,20190429,000000,118.32,119.123,117.519,118.747,1295776.4790137,0
+KLAC.US,D,20190430,000000,118.747,120.231,118.42,120.082,1188749.9272127,0
+KLAC.US,D,20190501,000000,120.993,121.429,118.647,118.657,876490.22552909,0
+KLAC.US,D,20190502,000000,118.757,121.458,118.36,120.756,1567351.2395446,0
+KLAC.US,D,20190503,000000,121.073,121.557,120.202,121.023,1335080.33463,0
+KLAC.US,D,20190506,000000,117.856,118.32,116.698,117.39,1548433.2975757,0
+KLAC.US,D,20190507,000000,112.62,112.808,107.789,110.185,4871615.0556976,0
+KLAC.US,D,20190508,000000,109.511,110.244,107.601,107.928,2453331.2503295,0
+KLAC.US,D,20190509,000000,106.76,108.066,104.661,107.512,2920235.1508568,0
+KLAC.US,D,20190510,000000,107.473,109.443,105.384,107.404,2264027.5632516,0
+KLAC.US,D,20190513,000000,103.83,104.988,101.939,102.523,2085947.343054,0
+KLAC.US,D,20190514,000000,103.662,105.186,102.712,103.949,2108290.2155048,0
+KLAC.US,D,20190515,000000,103.187,105.444,102.761,104.681,2594469.7056089,0
+KLAC.US,D,20190516,000000,104.097,104.374,102.84,103.177,2062797.2377256,0
+KLAC.US,D,20190517,000000,102.177,104.651,101.841,103.009,1842140.7873302,0
+KLAC.US,D,20190520,000000,100.187,101.772,99.6531,100.177,2269092.2170881,0
+KLAC.US,D,20190521,000000,101.544,102.82,101.138,101.345,1832195.3549809,0
+KLAC.US,D,20190522,000000,100.297,101.158,99.7229,100.454,1323823.5277185,0
+KLAC.US,D,20190523,000000,98.901,99.524,97.6349,99.1483,1500303.4264166,0
+KLAC.US,D,20190524,000000,99.7627,100.297,98.3486,98.4763,1061971.932662,0
+KLAC.US,D,20190528,000000,99.8305,99.8305,97.1351,97.4587,2713773.471338,0
+KLAC.US,D,20190529,000000,96.6729,98.3971,96.663,98.0982,1999885.6090792,0
+KLAC.US,D,20190530,000000,98.505,100.09,98.2794,99.1286,1874116.9082015,0
+KLAC.US,D,20190531,000000,97.6152,99.287,97.3796,97.7844,1447448.3635571,0
+KLAC.US,D,20190603,000000,98.4268,99.3959,96.1325,96.558,2027591.1750398,0
+KLAC.US,D,20190604,000000,97.8032,100.04,96.7402,99.9102,2186611.0004079,0
+KLAC.US,D,20190605,000000,101.018,102.069,99.0792,100.841,1748576.5360226,0
+KLAC.US,D,20190606,000000,101.058,102.761,100.424,102.316,2044097.5214157,0
+KLAC.US,D,20190607,000000,103.058,104.256,102.346,103.8,1156118.1190605,0
+KLAC.US,D,20190610,000000,105.147,108.294,104.048,107.631,1598650.4567513,0
+KLAC.US,D,20190611,000000,109.224,110.175,107.581,108.353,1579194.0227627,0
+KLAC.US,D,20190612,000000,106.602,108.007,104.276,104.444,1867442.8401296,0
+KLAC.US,D,20190613,000000,105.107,105.919,104.276,105.225,1132709.375914,0
+KLAC.US,D,20190614,000000,103.256,104.721,102.148,104.068,1255480.504892,0
+KLAC.US,D,20190617,000000,104.107,104.276,102.346,102.385,1724005.9433025,0
+KLAC.US,D,20190618,000000,103.919,107.097,103.207,105.879,2076530.2996846,0
+KLAC.US,D,20190619,000000,106.196,107.196,105.464,106.483,1251867.6578704,0
+KLAC.US,D,20190620,000000,108.383,108.947,107.156,107.958,955504.07896039,0
+KLAC.US,D,20190621,000000,108.304,109.096,107.196,108.076,2848620.763753,0
+KLAC.US,D,20190624,000000,108.452,108.68,107.354,107.394,1409111.3688469,0
+KLAC.US,D,20190625,000000,107.898,109.333,107.156,107.254,1663527.1266328,0
+KLAC.US,D,20190626,000000,109.066,111.096,108.017,110.848,1493380.8235664,0
+KLAC.US,D,20190627,000000,111.303,113.105,111.175,111.71,929419.04057886,0
+KLAC.US,D,20190628,000000,112.818,113.569,111.719,112.104,1293078.9673952,0
+KLAC.US,D,20190701,000000,115.569,117.103,114.006,115.451,1529188.0171183,0
+KLAC.US,D,20190702,000000,115.134,115.134,112.658,113.491,1526241.9707214,0
+KLAC.US,D,20190703,000000,113.788,113.788,112.313,112.936,1260456.2519786,0
+KLAC.US,D,20190705,000000,111.54,112.074,110.333,111.847,980466.6696235,0
+KLAC.US,D,20190708,000000,110.878,111.907,110.709,111.323,1167244.5967589,0
+KLAC.US,D,20190709,000000,110.165,111.907,109.947,111.749,911060.80701324,0
+KLAC.US,D,20190710,000000,112.629,114.54,112.284,113.472,1129936.0914972,0
+KLAC.US,D,20190711,000000,113.382,114.045,112.065,113.906,1644358.6292776,0
+KLAC.US,D,20190712,000000,114.153,116.737,114.153,116.599,1488943.5684995,0
+KLAC.US,D,20190715,000000,116.728,117.509,116.182,117.182,901087.08615253,0
+KLAC.US,D,20190716,000000,116.786,117.044,115.351,116.202,954572.57869362,0
+KLAC.US,D,20190717,000000,117.579,119.518,116.381,119.044,1739059.4725595,0
+KLAC.US,D,20190718,000000,119.054,126.981,119.054,126.557,2642043.9095807,0
+KLAC.US,D,20190719,000000,126.674,127.091,124.912,125.189,1235006.6947987,0
+KLAC.US,D,20190722,000000,126.854,130.208,125.953,130.09,1872661.0601707,0
+KLAC.US,D,20190723,000000,132.98,133.494,129.833,132.98,1815551.6072643,0
+KLAC.US,D,20190724,000000,132.693,135.326,132.583,135.316,1429659.9414346,0
+KLAC.US,D,20190725,000000,133.791,134.772,132.029,132.525,1673158.3544453,0
+KLAC.US,D,20190726,000000,133.157,134.168,132.099,132.276,1123652.0007603,0
+KLAC.US,D,20190729,000000,131.891,132.623,131.465,132.336,972474.15486165,0
+KLAC.US,D,20190730,000000,131.02,133.604,130.891,132.812,648448.45306208,0
+KLAC.US,D,20190731,000000,132.406,132.525,127.447,129.327,1403321.3167548,0
+KLAC.US,D,20190801,000000,129.516,136.572,128.406,129.753,2961106.9982454,0
+KLAC.US,D,20190802,000000,128.159,128.436,124.725,126.397,2392434.1678133,0
+KLAC.US,D,20190805,000000,123.419,124.22,118.757,119.964,3669023.9640003,0
+KLAC.US,D,20190806,000000,125.102,133.554,124.368,128.674,3524680.8245057,0
+KLAC.US,D,20190807,000000,127.268,128.655,126.605,127.248,1505499.4197702,0
+KLAC.US,D,20190808,000000,128.971,130.564,127.793,130.268,1638456.4334441,0
+KLAC.US,D,20190809,000000,129.357,130.198,127.16,129.12,1081188.924608,0
+KLAC.US,D,20190812,000000,128.041,128.932,126.576,127.308,992929.77948348,0
+KLAC.US,D,20190813,000000,125.744,130.07,125.486,128.259,2070603.8565556,0
+KLAC.US,D,20190814,000000,125.813,127.822,124.408,125.072,1207791.1262669,0
+KLAC.US,D,20190815,000000,125.408,126.971,124.893,125.943,854861.63799,0
+KLAC.US,D,20190816,000000,126.824,130.287,126.031,129.843,1447958.5670655,0
+KLAC.US,D,20190819,000000,131.644,135.256,130.861,133.881,1790008.0918143,0
+KLAC.US,D,20190820,000000,133.781,135.573,132.802,133.881,1213334.6641885,0
+KLAC.US,D,20190821,000000,135.089,136.177,133.891,135.356,876657.93598927,0
+KLAC.US,D,20190822,000000,136.078,137.84,134.762,136.969,1397833.3455518,0
+KLAC.US,D,20190823,000000,135.701,137.652,132.169,132.753,1980180.6403124,0
+KLAC.US,D,20190826,000000,134.485,135.376,133.464,134.772,1070145.2918358,0
+KLAC.US,D,20190827,000000,135.89,136.355,134.118,135.85,1289789.4176461,0
+KLAC.US,D,20190828,000000,134.642,137.404,133.604,136.959,1044751.3013745,0
+KLAC.US,D,20190829,000000,138.948,140.68,138.404,139.632,1211442.3648397,0
+KLAC.US,D,20190830,000000,141.166,141.908,140.314,141.096,1908604.6447595,0
+KLAC.US,D,20190903,000000,142.571,143.452,140.621,143.026,2326133.9796283,0
+KLAC.US,D,20190904,000000,144.61,145.006,143.066,143.689,2078313.4862039,0
+KLAC.US,D,20190905,000000,146.599,148.174,143.956,144.036,2706766.0029537,0
+KLAC.US,D,20190906,000000,143.887,145.481,143.64,144.016,2081328.2332712,0
+KLAC.US,D,20190909,000000,144.947,145.698,141.67,143.57,2354385.1097364,0
+KLAC.US,D,20190910,000000,142.868,142.868,139.335,141.878,1976886.0390434,0
+KLAC.US,D,20190911,000000,143.095,143.809,141.76,143.689,2925050.2596111,0
+KLAC.US,D,20190912,000000,145.391,145.708,142.502,142.719,2392414.9720377,0
+KLAC.US,D,20190913,000000,142.689,144.68,141.007,143.382,1970634.2780339,0
+KLAC.US,D,20190916,000000,141.888,144.927,141.234,144.224,1249828.8644449,0
+KLAC.US,D,20190917,000000,146.135,148.608,143.245,145.561,2247928.3693785,0
+KLAC.US,D,20190918,000000,145.551,150.806,144.719,150.697,2867359.8819178,0
+KLAC.US,D,20190919,000000,151.301,151.974,149.232,149.964,1461241.0334508,0
+KLAC.US,D,20190920,000000,150.727,151.232,147.263,148.341,3342244.1735593,0
+KLAC.US,D,20190923,000000,148.044,151.321,148.044,150.301,1177101.1223583,0
+KLAC.US,D,20190924,000000,151.984,153.142,148.371,149.272,1809420.0724279,0
+KLAC.US,D,20190925,000000,149.143,153.498,148.975,153.181,1291796.8916484,0
+KLAC.US,D,20190926,000000,153.449,155.181,152.558,154.498,1342954.6438265,0
+KLAC.US,D,20190927,000000,152.775,153.875,150.203,151.182,1529649.7260358,0
+KLAC.US,D,20190930,000000,152.113,152.904,150.371,152.103,1194936.0184639,0
+KLAC.US,D,20191001,000000,153.36,154.943,150.45,151.004,964149.25009137,0
+KLAC.US,D,20191002,000000,149.074,150.222,146.549,147.907,1665733.6305185,0
+KLAC.US,D,20191003,000000,148.311,150.41,146.609,149.717,1363107.1772552,0
+KLAC.US,D,20191004,000000,150.361,153.845,150.193,153.666,1252008.0901231,0
+KLAC.US,D,20191007,000000,153.271,155.181,152.815,153.608,1022747.89106,0
+KLAC.US,D,20191008,000000,151.449,151.707,147.223,147.391,1556872.3666954,0
+KLAC.US,D,20191009,000000,149.916,151.499,148.925,150.203,1077242.677274,0
+KLAC.US,D,20191010,000000,150.737,151.934,149.371,150.133,938044.0056303,0
+KLAC.US,D,20191011,000000,153.538,155.013,151.618,152.835,1237277.8581389,0
+KLAC.US,D,20191014,000000,152.261,153.508,151.024,151.677,1195683.6434067,0
+KLAC.US,D,20191015,000000,152.697,155.993,152.221,155.072,928426.92207347,0
+KLAC.US,D,20191016,000000,153.369,154.518,151.766,152.281,1362705.0762724,0
+KLAC.US,D,20191017,000000,155.21,160.199,153.598,154.062,1692066.1933743,0
+KLAC.US,D,20191018,000000,153.221,154.567,151.034,152.33,1278494.2191836,0
+KLAC.US,D,20191021,000000,152.914,156.725,152.488,156.448,1908445.0167313,0
+KLAC.US,D,20191022,000000,156.33,157.24,154.874,155.31,1295074.3177497,0
+KLAC.US,D,20191023,000000,153.696,154.756,150.984,151.41,1196470.6702049,0
+KLAC.US,D,20191024,000000,156.448,161.159,155.913,160.962,1927221.5161433,0
+KLAC.US,D,20191025,000000,159.951,162.456,159.13,162.11,1154926.9706716,0
+KLAC.US,D,20191028,000000,163.129,167.177,163.129,166.723,1662856.2847921,0
+KLAC.US,D,20191029,000000,166.079,167.247,162.357,162.447,1775430.4157306,0
+KLAC.US,D,20191030,000000,163.891,165.93,161.406,164.99,1788946.2623345,0
+KLAC.US,D,20191031,000000,159.931,162.417,153.004,161.239,2721219.4116484,0
+KLAC.US,D,20191101,000000,162.297,165.158,161.456,164.475,1533223.1712023,0
+KLAC.US,D,20191104,000000,166.723,167.346,164.515,165.999,1097479.0659329,0
+KLAC.US,D,20191105,000000,166.149,167.247,163.515,164.05,1798425.9445505,0
+KLAC.US,D,20191106,000000,163.317,164.802,160.575,164.564,1465533.8150489,0
+KLAC.US,D,20191107,000000,165.574,165.98,163.604,164.02,1006936.6338202,0
+KLAC.US,D,20191108,000000,162.495,166.247,162.495,166.177,680260.90468909,0
+KLAC.US,D,20191111,000000,165.623,167.257,163.545,166.396,661449.04463781,0
+KLAC.US,D,20191112,000000,167.058,168.108,165.643,166.386,931825.58465202,0
+KLAC.US,D,20191113,000000,166.167,169.187,165.158,168.227,975457.58250566,0
+KLAC.US,D,20191114,000000,167.851,168.811,166.296,168.454,863936.18831118,0
+KLAC.US,D,20191115,000000,171.404,172.502,169.771,170.463,1638124.0434358,0
+KLAC.US,D,20191118,000000,170.226,170.76,169.395,169.662,1110660.5019204,0
+KLAC.US,D,20191119,000000,169.702,170.603,166.306,168.692,1340607.707688,0
+KLAC.US,D,20191120,000000,168.821,169.81,165.693,166.474,1180390.6721072,0
+KLAC.US,D,20191121,000000,158.993,159.664,152.994,154.904,3649520.0457246,0
+KLAC.US,D,20191122,000000,153.805,155.894,151.291,151.934,2373147.4648928,0
+KLAC.US,D,20191125,000000,153.676,157.398,153.637,156.577,1988377.2364775,0
+KLAC.US,D,20191126,000000,157.042,157.398,154.439,155.399,2123411.4351282,0
+KLAC.US,D,20191127,000000,156.527,159.367,155.409,158.813,1435742.9816799,0
+KLAC.US,D,20191129,000000,158.239,158.715,156.904,157.051,735968.05567554,0
+KLAC.US,D,20191202,000000,157.141,157.418,153.726,154.389,1200606.8546866,0
+KLAC.US,D,20191203,000000,151.449,152.42,149.103,149.896,2079692.5511325,0
+KLAC.US,D,20191204,000000,152.894,154.122,151.449,153.598,1194597.5666316,0
+KLAC.US,D,20191205,000000,153.825,156.072,153.419,154.815,1377910.1511259,0
+KLAC.US,D,20191206,000000,156.715,158.656,156.091,156.131,1032151.8004776,0
+KLAC.US,D,20191209,000000,156.557,156.774,153.963,154.221,803997.88426917,0
+KLAC.US,D,20191210,000000,155.557,157.488,154.746,155.636,1242124.2863164,0
+KLAC.US,D,20191211,000000,156.023,160.486,155.923,160.179,974502.84524741,0
+KLAC.US,D,20191212,000000,160.041,164.792,159.774,164.347,1697990.6158954,0
+KLAC.US,D,20191213,000000,163.852,165.92,163.05,164.139,1202738.596078,0
+KLAC.US,D,20191216,000000,167.484,167.732,164.891,164.921,1362488.8712213,0
+KLAC.US,D,20191217,000000,164.931,168.811,164.931,168.662,1391105.7313692,0
+KLAC.US,D,20191218,000000,168.603,170.117,167.989,167.989,1582070.3581852,0
+KLAC.US,D,20191219,000000,168.405,168.909,165.693,168.187,1239183.2914394,0
+KLAC.US,D,20191220,000000,169.484,170.453,167.702,170.117,2811802.2559201,0
+KLAC.US,D,20191223,000000,171.434,171.81,169.563,169.771,1011043.5194866,0
+KLAC.US,D,20191224,000000,170.414,170.78,168.969,170.701,268832.79553739,0
+KLAC.US,D,20191226,000000,171.167,171.374,169.8,171.324,550727.8111931,0
+KLAC.US,D,20191227,000000,171.82,172.255,170.019,171.107,577880.7408783,0
+KLAC.US,D,20191230,000000,170.622,171.494,167.959,170.958,789171.67340705,0
+KLAC.US,D,20191231,000000,170.048,171.097,168.989,170.76,907005.44684966,0
+KLAC.US,D,20200102,000000,173.275,175.115,172.572,174.997,1049121.8763788,0
+KLAC.US,D,20200103,000000,171.898,173.65,170.463,171.651,869478.71592887,0
+KLAC.US,D,20200106,000000,169.008,170.196,166.861,167.781,1321613.9929209,0
+KLAC.US,D,20200107,000000,168.831,170.394,167.068,169.128,1189886.5191869,0
+KLAC.US,D,20200108,000000,169.187,171.245,168.237,169.345,921738.70974589,0
+KLAC.US,D,20200109,000000,170.997,171.988,167.682,168.217,956579.04239189,0
+KLAC.US,D,20200110,000000,169.098,170.077,164.822,165.842,922099.38826567,0
+KLAC.US,D,20200113,000000,166.752,167.841,166.167,167.831,691092.37362624,0
+KLAC.US,D,20200114,000000,168.613,170.81,166.841,170.117,1335024.7679113,0
+KLAC.US,D,20200115,000000,169.751,171.275,168.553,170.523,962755.03060315,0
+KLAC.US,D,20200116,000000,172.068,174.284,171.581,173.403,1249087.3013257,0
+KLAC.US,D,20200117,000000,173.363,173.393,170.019,171.304,1674227.256053,0
+KLAC.US,D,20200121,000000,170.286,173.383,170.196,171.384,1639362.6761115,0
+KLAC.US,D,20200122,000000,172.552,175.195,172.422,172.652,1131672.8040336,0
+KLAC.US,D,20200123,000000,172.375,175.085,171.681,174.987,1102620.5028717,0
+KLAC.US,D,20200124,000000,176.254,176.848,171.017,171.968,1002615.5637107,0
+KLAC.US,D,20200127,000000,167.514,167.959,162.822,163.238,1649831.4459209,0
+KLAC.US,D,20200128,000000,165.049,169.018,164.574,168.632,978721.87465526,0
+KLAC.US,D,20200129,000000,169.038,169.602,164.534,164.594,1073937.9729653,0
+KLAC.US,D,20200130,000000,166.306,168.098,162.545,165.752,1510636.8154931,0
+KLAC.US,D,20200131,000000,164.277,165.584,158.399,158.883,1571154.023714,0
+KLAC.US,D,20200203,000000,160.398,163.565,160.071,162.891,1232759.7787538,0
+KLAC.US,D,20200204,000000,167.098,171.374,166.633,171.374,1811046.6618309,0
+KLAC.US,D,20200205,000000,168.751,170.414,161.793,164.178,3247885.8233258,0
+KLAC.US,D,20200206,000000,164.317,166.197,163.079,164.614,1429646.8074828,0
+KLAC.US,D,20200207,000000,163.624,164.168,157.922,158.249,1557390.6526357,0
+KLAC.US,D,20200210,000000,157.279,162,157.259,161.911,1753071.3784161,0
+KLAC.US,D,20200211,000000,162.199,166.336,161.337,165.87,1323913.4447725,0
+KLAC.US,D,20200212,000000,166.771,169.147,166.643,168.672,999480.59047017,0
+KLAC.US,D,20200213,000000,168.385,172.612,167.643,171.294,1208221.5157611,0
+KLAC.US,D,20200214,000000,171.691,172.315,167.623,168.969,902300.46122889,0
+KLAC.US,D,20200218,000000,160.061,164.861,159.744,162.218,1855439.4185792,0
+KLAC.US,D,20200219,000000,165.059,167.554,163.901,165.812,1115545.3216491,0
+KLAC.US,D,20200220,000000,165.425,166.089,159.577,161.159,1728047.1592104,0
+KLAC.US,D,20200221,000000,159.577,160.131,154.914,155.201,1982767.0184933,0
+KLAC.US,D,20200224,000000,149.025,151.103,147.283,148.084,2750704.1229124,0
+KLAC.US,D,20200225,000000,149.569,150.242,141.651,141.987,2124977.4062925,0
+KLAC.US,D,20200226,000000,143.58,145.104,140.859,141.848,1951243.5138038,0
+KLAC.US,D,20200227,000000,137.543,142.918,137.058,142.551,3726630.4864634,0
+KLAC.US,D,20200228,000000,137.73,148.282,136.879,148.064,3836226.2412777,0
+KLAC.US,D,20200302,000000,148.826,153.152,146.125,152.894,2810018.0590967,0
+KLAC.US,D,20200303,000000,151.054,153.419,146.788,148.164,2489032.3619638,0
+KLAC.US,D,20200304,000000,151.321,154.815,148.975,154.815,1550437.740666,0
+KLAC.US,D,20200305,000000,150.895,153.034,148.806,150.935,1761767.064746,0
+KLAC.US,D,20200306,000000,146.462,150.39,145.907,149.955,1929259.2992648,0
+KLAC.US,D,20200309,000000,139.662,144.967,138.958,139.602,2923195.3415094,0
+KLAC.US,D,20200310,000000,143.056,149.065,140.236,148.935,2531536.8605791,0
+KLAC.US,D,20200311,000000,144.63,146.629,137.375,139.602,2834848.2999388,0
+KLAC.US,D,20200312,000000,130.268,133.881,120.656,120.766,2774883.7279934,0
+KLAC.US,D,20200313,000000,127.922,140.403,123.18,140.027,2911678.8864758,0
+KLAC.US,D,20200316,000000,123.963,135.306,121.557,124.735,2857366.9652816,0
+KLAC.US,D,20200317,000000,127.041,144.917,121.013,144.135,3336210.6382089,0
+KLAC.US,D,20200318,000000,127.388,137.86,122.686,127.18,2766581.0499106,0
+KLAC.US,D,20200319,000000,127.051,130.446,122.102,122.686,2029776.4625422,0
+KLAC.US,D,20200320,000000,124.942,127.655,108.937,109.818,2733019.7620995,0
+KLAC.US,D,20200323,000000,110.115,116.262,106.136,112.074,2205980.5482545,0
+KLAC.US,D,20200324,000000,117.222,131.525,115.579,131.337,2882072.9387345,0
+KLAC.US,D,20200325,000000,130.714,140.581,129.466,132.416,1768149.1549684,0
+KLAC.US,D,20200326,000000,135.593,144.947,133.94,144.263,1941913.3565764,0
+KLAC.US,D,20200327,000000,139.72,141.75,136.137,137.028,2326387.5659265,0
+KLAC.US,D,20200330,000000,136.859,145.045,136.791,144.026,1685676.02072,0
+KLAC.US,D,20200331,000000,145.284,145.284,136.345,138.454,3018453.8725864,0
+KLAC.US,D,20200401,000000,133.604,136.038,124.893,126.784,1724469.672828,0
+KLAC.US,D,20200402,000000,124.804,128.882,124.557,127.555,1397776.7685291,0
+KLAC.US,D,20200403,000000,126.011,128.09,120.953,123.23,1187576.9642955,0
+KLAC.US,D,20200406,000000,130.238,143.719,128.031,143.046,1916542.6031067,0
+KLAC.US,D,20200407,000000,148.441,149.292,141.136,141.848,1509600.2436127,0
+KLAC.US,D,20200408,000000,144.096,147.52,141.492,146.778,1401508.8314201,0
+KLAC.US,D,20200409,000000,146.559,152.073,143.026,144.62,1353553.742849,0
+KLAC.US,D,20200413,000000,144.006,146.817,142.729,146.501,901709.43340235,0
+KLAC.US,D,20200414,000000,149.39,156.378,148.164,155.785,1323370.9115368,0
+KLAC.US,D,20200415,000000,152.37,152.47,145.551,147.59,1327452.5396038,0
+KLAC.US,D,20200416,000000,152.4,154.854,148.569,150.895,1622593.6507017,0
+KLAC.US,D,20200417,000000,155.023,156.33,152.003,155.28,1036198.0679054,0
+KLAC.US,D,20200420,000000,152.944,154.459,150.301,150.548,659044.5211726,0
+KLAC.US,D,20200421,000000,147.807,148.519,142.037,143.135,1333721.475781,0
+KLAC.US,D,20200422,000000,148.638,153.488,145.718,152.845,1253876.1421766,0
+KLAC.US,D,20200423,000000,152.607,154.943,151.242,153.578,1458166.6784489,0
+KLAC.US,D,20200424,000000,155.072,159.477,152.211,158.873,1549474.920976,0
+KLAC.US,D,20200427,000000,160.902,163.021,158.596,159.951,1069866.4479381,0
+KLAC.US,D,20200428,000000,162.208,164.495,159.844,160.151,1244670.2523383,0
+KLAC.US,D,20200429,000000,163.683,170.642,162.03,169.425,1576934.9830702,0
+KLAC.US,D,20200430,000000,167.544,168.87,157.942,158.062,1288791.2373169,0
+KLAC.US,D,20200501,000000,152.47,153.044,142.284,144.758,2795514.1352032,0
+KLAC.US,D,20200504,000000,144.184,147.253,142.115,146.402,1529459.7888881,0
+KLAC.US,D,20200505,000000,150.707,154.785,148.311,149.906,1940293.8393014,0
+KLAC.US,D,20200506,000000,157.398,162.931,152.627,157.785,2515169.9361522,0
+KLAC.US,D,20200507,000000,161.219,163.446,157.546,157.815,1747873.3644546,0
+KLAC.US,D,20200508,000000,160.695,166.059,159.586,165.198,1313726.5497726,0
+KLAC.US,D,20200511,000000,163.347,163.703,161.139,162.585,1189503.6139796,0
+KLAC.US,D,20200512,000000,163.96,164.901,159.337,159.477,1002246.8027591,0
+KLAC.US,D,20200513,000000,159.299,162.427,154.765,158.042,1874022.9499316,0
+KLAC.US,D,20200514,000000,156.577,170.443,153.044,170.256,2785931.4019815,0
+KLAC.US,D,20200515,000000,162.644,166.119,160.645,162.06,3833005.3921991,0
+KLAC.US,D,20200518,000000,166.296,167.9,163.357,166.771,1541600.6117794,0
+KLAC.US,D,20200519,000000,166.683,171.938,165.653,166.98,1110477.6369006,0
+KLAC.US,D,20200520,000000,169.879,174.423,169.365,172.225,1345843.1028966,0
+KLAC.US,D,20200521,000000,170.463,171.562,166.346,166.89,1035022.0740762,0
+KLAC.US,D,20200522,000000,168.197,168.385,164.931,167.445,688546.40760427,0
+KLAC.US,D,20200526,000000,171.226,174.541,169.088,170.958,1974741.1637004,0
+KLAC.US,D,20200527,000000,172.413,173.156,162.852,171.047,1714603.0441888,0
+KLAC.US,D,20200528,000000,171.968,174.433,167.831,169.008,1314220.5884173,0
+KLAC.US,D,20200529,000000,170.355,172.265,167.999,170.316,1851548.7379639,0
+KLAC.US,D,20200601,000000,169.395,172.672,167.88,170.316,1121609.166119,0
+KLAC.US,D,20200602,000000,169.682,171.858,167.385,171.601,922258.00599006,0
+KLAC.US,D,20200603,000000,173.096,180.946,172.652,180.075,1715010.1966915,0
+KLAC.US,D,20200604,000000,178.887,183.044,177.778,180.302,1104117.7733655,0
+KLAC.US,D,20200605,000000,184.112,189.953,183.251,186.291,1549913.392902,0
+KLAC.US,D,20200608,000000,187.419,187.835,182.707,185.707,843597.7589507,0
+KLAC.US,D,20200609,000000,184.429,186.361,182.599,184.905,802135.8940396,0
+KLAC.US,D,20200610,000000,186.251,188.735,184.232,186.578,805526.47418632,0
+KLAC.US,D,20200611,000000,185.173,185.173,174.057,174.788,1508886.9690049,0
+KLAC.US,D,20200612,000000,180.183,182.351,174.284,178.768,1294684.3404146,0
+KLAC.US,D,20200615,000000,172.532,182.094,170.9,181.728,1312998.1206053,0
+KLAC.US,D,20200616,000000,187.646,190.655,182.668,186.795,1531686.4988534,0
+KLAC.US,D,20200617,000000,186.974,190.002,185.994,187.686,1287560.6870729,0
+KLAC.US,D,20200618,000000,188.053,188.053,185.874,187.538,969080.54380298,0
+KLAC.US,D,20200619,000000,190.131,191.17,185.874,186.905,3441447.9416665,0
+KLAC.US,D,20200622,000000,183.271,187.567,183.271,185.697,1218431.6477524,0
+KLAC.US,D,20200623,000000,188.874,188.874,186.111,187.012,1125387.7029928,0
+KLAC.US,D,20200624,000000,186.034,186.805,179.728,182.569,1535953.0125481,0
+KLAC.US,D,20200625,000000,184.786,186.518,181.401,186.171,1171277.730235,0
+KLAC.US,D,20200626,000000,186.438,187.002,182.964,183.489,1770339.4939905,0
+KLAC.US,D,20200629,000000,184.429,185.587,180.599,185.567,700161.87242754,0
+KLAC.US,D,20200630,000000,184.905,189.567,184.905,188.24,1295191.513011,0
+KLAC.US,D,20200701,000000,188.24,188.983,185.757,186.954,1303874.0653891,0
+KLAC.US,D,20200702,000000,188.32,191.853,188.033,190.21,1288401.2599817,0
+KLAC.US,D,20200706,000000,192.971,199.87,191.863,197.06,1412712.0922207,0
+KLAC.US,D,20200707,000000,196.95,198.742,195.308,196.169,1354788.3343088,0
+KLAC.US,D,20200708,000000,196.802,199.129,194.733,197.951,773580.66243436,0
+KLAC.US,D,20200709,000000,196.476,199.85,194.209,197.06,1119656.2485314,0
+KLAC.US,D,20200710,000000,197.07,197.654,191.873,195.753,1027867.1013112,0
+KLAC.US,D,20200713,000000,198.395,201.118,192.684,193.15,1190698.8035845,0
+KLAC.US,D,20200714,000000,191.477,195.189,187.786,194.496,1665465.8999646,0
+KLAC.US,D,20200715,000000,195.367,197.624,188.073,189.745,1502480.631487,0
+KLAC.US,D,20200716,000000,187.756,191.15,186.805,189.745,1022391.2537561,0
+KLAC.US,D,20200717,000000,191.665,192.002,188.745,190.873,851656.95377503,0
+KLAC.US,D,20200720,000000,190.992,197.436,190.259,196.486,781725.73309674,0
+KLAC.US,D,20200721,000000,197.337,198.108,194.357,196.98,951492.16186781,0
+KLAC.US,D,20200722,000000,198.415,200.227,196.683,199.336,978660.24611267,0
+KLAC.US,D,20200723,000000,199.179,202.583,195.782,197.387,1194464.2065065,0
+KLAC.US,D,20200724,000000,190.091,190.932,181.134,182.173,2559732.4239686,0
+KLAC.US,D,20200727,000000,186.092,191.546,184.083,190.755,1919516.9380149,0
+KLAC.US,D,20200728,000000,189.013,190.616,186.014,186.281,1190176.4764283,0
+KLAC.US,D,20200729,000000,185.35,189.428,184.232,188.844,1528853.6065019,0
+KLAC.US,D,20200730,000000,188.557,192.606,187.548,191.566,1205629.0757561,0
+KLAC.US,D,20200731,000000,193.575,193.575,188.765,193.407,1188330.6510623,0
+KLAC.US,D,20200803,000000,196.069,201.365,195.991,200.988,1869944.3527766,0
+KLAC.US,D,20200804,000000,193.813,198.585,193.734,198.327,1785204.0964038,0
+KLAC.US,D,20200805,000000,199.406,199.583,195.862,197.456,862590.46341386,0
+KLAC.US,D,20200806,000000,196.723,197.654,194.556,197.06,1071062.6478468,0
+KLAC.US,D,20200807,000000,195.367,199.9,193.862,196.327,1023835.9884431,0
+KLAC.US,D,20200810,000000,194.961,196.832,191.893,196.565,1052662.9918181,0
+KLAC.US,D,20200811,000000,197.03,198.248,193.625,194.11,769988.02149224,0
+KLAC.US,D,20200812,000000,195.11,202.068,194.674,201.325,850862.85484913,0
+KLAC.US,D,20200813,000000,201.128,203.503,199.791,203.226,1190939.2559309,0
+KLAC.US,D,20200814,000000,204.206,209.194,203.642,205.602,1244147.9251823,0
+KLAC.US,D,20200817,000000,207.234,212.471,206.878,210.58,1358370.8722112,0
+KLAC.US,D,20200818,000000,211.62,211.807,205.462,205.849,866918.60565122,0
+KLAC.US,D,20200819,000000,206.78,206.79,203.632,204.661,755420.44844822,0
+KLAC.US,D,20200820,000000,200.831,203.008,199.356,201.078,941562.89438211,0
+KLAC.US,D,20200821,000000,200.978,201.098,196.456,198.278,1466854.2823469,0
+KLAC.US,D,20200824,000000,201.702,202.84,199.563,202.543,948893.66003904,0
+KLAC.US,D,20200825,000000,202.226,205.285,201.405,204.404,894688.83106634,0
+KLAC.US,D,20200826,000000,203.909,206.73,203.741,206.304,632855.42148144,0
+KLAC.US,D,20200827,000000,207.808,208.145,197.821,198.742,1192268.8159646,0
+KLAC.US,D,20200828,000000,199.069,203.087,198.258,202.79,852709.69051904,0
+KLAC.US,D,20200831,000000,201.979,202.306,198.288,199.406,956856.87598556,0
+KLAC.US,D,20200901,000000,200.137,202.662,198.792,202.147,759279.80964027,0
+KLAC.US,D,20200902,000000,204.8,210.145,203.167,209.521,1205521.9835346,0
+KLAC.US,D,20200903,000000,207.641,208.056,194.674,195.772,1859289.6870354,0
+KLAC.US,D,20200904,000000,194.268,194.852,181.559,187.973,2449009.1699159,0
+KLAC.US,D,20200908,000000,176.125,177.57,168.969,169.602,3003288.1995881,0
+KLAC.US,D,20200909,000000,173.917,174.918,168.019,169.592,2381022.7843934,0
+KLAC.US,D,20200910,000000,171.107,172.404,167.791,168.296,2482424.9739543,0
+KLAC.US,D,20200911,000000,169.999,171.591,166.534,167.138,1356730.1385526,0
+KLAC.US,D,20200914,000000,171.631,173.523,170.107,173.106,1290408.733984,0
+KLAC.US,D,20200915,000000,174.958,175.888,172.385,175.719,1482862.5488621,0
+KLAC.US,D,20200916,000000,177.303,180.015,175.571,175.769,1671161.9937868,0
+KLAC.US,D,20200917,000000,170.453,175.679,169.83,175.452,1121463.6823463,0
+KLAC.US,D,20200918,000000,176.165,179.401,171.711,173.957,1844362.4457757,0
+KLAC.US,D,20200921,000000,173.383,176.155,170.691,176.046,1130917.0966588,0
+KLAC.US,D,20200922,000000,177.689,178.491,172.582,178.174,861793.33357603,0
+KLAC.US,D,20200923,000000,179.234,181.124,174.938,175.749,1169157.1021873,0
+KLAC.US,D,20200924,000000,173.106,182.321,173.106,179.392,1166738.4344665,0
+KLAC.US,D,20200925,000000,178.58,183.351,176.511,182.658,932916.71294714,0
+KLAC.US,D,20200928,000000,182.876,188.27,181.579,187.854,1387572.6983617,0
+KLAC.US,D,20200929,000000,189.408,190.339,187.231,187.933,788769.57242421,0
+KLAC.US,D,20200930,000000,187.299,190.982,185.707,188.33,1048542.9722001,0
+KLAC.US,D,20201001,000000,192.09,194.634,190.2,193.417,941549.76043041,0
+KLAC.US,D,20201002,000000,186.725,190.844,185.47,186.598,1123457.0120928,0
+KLAC.US,D,20201005,000000,187.883,194.426,187.349,194.377,1278017.3557064,0
+KLAC.US,D,20201006,000000,194.318,200.088,193.12,194.259,1315494.5817324,0
+KLAC.US,D,20201007,000000,197.337,199.94,195.485,197.237,1198367.0107696,0
+KLAC.US,D,20201008,000000,199.743,201.168,198.762,200.92,705720.56490887,0
+KLAC.US,D,20201009,000000,204.117,206.186,202.959,205.146,1234631.8720231,0
+KLAC.US,D,20201012,000000,207.977,209.878,206.67,208.551,1326022.9594763,0
+KLAC.US,D,20201013,000000,209.878,215.46,208.096,213.796,971393.12960629,0
+KLAC.US,D,20201014,000000,213.946,217.301,209.106,209.977,1439204.283105,0
+KLAC.US,D,20201015,000000,203.533,207.878,202.306,207.136,1202103.1148765,0
+KLAC.US,D,20201016,000000,208.432,208.838,201.801,202.583,1261181.6502341,0
+KLAC.US,D,20201019,000000,206.413,206.413,200.247,201.038,1023140.899307,0
+KLAC.US,D,20201020,000000,203.008,203.444,199.336,199.97,624689.13443555,0
+KLAC.US,D,20201021,000000,200.01,203.028,199.88,200.534,624466.86756062,0
+KLAC.US,D,20201022,000000,199.563,200.197,195.882,197.644,910280.85234301,0
+KLAC.US,D,20201023,000000,199.416,200.721,196.535,197.504,867093.38823924,0
+KLAC.US,D,20201026,000000,195.06,196.763,191.556,193.378,969719.05591644,0
+KLAC.US,D,20201027,000000,194.436,194.912,191.626,193.031,760416.40161438,0
+KLAC.US,D,20201028,000000,189.071,190.765,185.163,185.222,1599467.7926686,0
+KLAC.US,D,20201029,000000,185.083,198.385,184.896,196.298,1390360.1270342,0
+KLAC.US,D,20201030,000000,192.941,195.377,189.884,191.675,1077382.0992228,0
+KLAC.US,D,20201102,000000,194.229,197.554,193.258,196.575,841388.22415305,0
+KLAC.US,D,20201103,000000,199.336,206.473,198.792,204.988,1222347.5859672,0
+KLAC.US,D,20201104,000000,208.313,215.578,204.701,214.371,1395762.222399,0
+KLAC.US,D,20201105,000000,216.638,222.546,216.638,221.725,1313159.7692415,0
+KLAC.US,D,20201106,000000,222.498,226.764,219.418,225.219,715956.96480359,0
+KLAC.US,D,20201109,000000,231.059,235.83,225.456,225.823,1167613.3577105,0
+KLAC.US,D,20201110,000000,223.576,225.773,216.895,217.489,1102411.3699484,0
+KLAC.US,D,20201111,000000,220.864,227.585,219.4,226.991,1023427.8256365,0
+KLAC.US,D,20201112,000000,228.565,229.526,224.853,226.744,921057.76486541,0
+KLAC.US,D,20201113,000000,231.415,235.087,229.823,230.397,914811.05537577,0
+KLAC.US,D,20201116,000000,231.891,236.711,230.664,235.939,904710.03621396,0
+KLAC.US,D,20201117,000000,236.592,237.938,233.92,235.998,1435903.6200122,0
+KLAC.US,D,20201118,000000,237.73,238.819,234.158,234.533,852923.87496216,0
+KLAC.US,D,20201119,000000,230.416,238.453,230.317,237.869,734162.64246869,0
+KLAC.US,D,20201120,000000,238.394,241.413,236.622,236.711,597529.13262251,0
+KLAC.US,D,20201123,000000,237.403,244.383,236.8,244.183,738272.55904702,0
+KLAC.US,D,20201124,000000,244.689,245.618,241.808,244.114,768786.77006362,0
+KLAC.US,D,20201125,000000,243.956,245.034,241.145,242.937,560774.27394015,0
+KLAC.US,D,20201127,000000,245.044,250.034,245.044,247.984,343809.4742767,0
+KLAC.US,D,20201130,000000,250.776,250.776,242.412,245.877,1042921.6408722,0
+KLAC.US,D,20201201,000000,248.311,252.478,246.489,250.449,925860.74997195,0
+KLAC.US,D,20201202,000000,248.628,252.28,248.124,250.123,870098.03226676,0
+KLAC.US,D,20201203,000000,252.41,255.527,250.825,251.162,531434.0361448,0
+KLAC.US,D,20201204,000000,251.914,257.785,251.845,257.328,767515.80766057,0
+KLAC.US,D,20201207,000000,258.823,261.456,256.447,260.248,710576.08582222,0
+KLAC.US,D,20201208,000000,260.625,262.248,258.299,260.485,730372.99225105,0
+KLAC.US,D,20201209,000000,260.159,262.397,247.697,250.281,1226698.9651959,0
+KLAC.US,D,20201210,000000,248.985,252.864,247.45,249.796,1034693.7252837,0
+KLAC.US,D,20201211,000000,247.46,251.647,246.164,251.399,1150642.2715053,0
+KLAC.US,D,20201214,000000,251.242,257.488,251.242,253.835,1065276.6369708,0
+KLAC.US,D,20201215,000000,257.605,258.387,253.32,254.696,793255.32208199,0
+KLAC.US,D,20201216,000000,255.052,255.19,251.519,254.25,716439.89010459,0
+KLAC.US,D,20201217,000000,256.517,256.982,251.479,253.399,1388666.8575688,0
+KLAC.US,D,20201218,000000,252.498,256.517,251.053,255.824,2275178.2882454,0
+KLAC.US,D,20201221,000000,252.478,255.725,251.766,254.468,1048534.8897683,0
+KLAC.US,D,20201222,000000,253.646,254.686,250.063,251.36,772028.83552573,0
+KLAC.US,D,20201223,000000,252.211,252.33,246.422,246.689,693159.45556313,0
+KLAC.US,D,20201224,000000,248.708,252.825,247.827,252.825,376335.20051145,0
+KLAC.US,D,20201228,000000,254.488,255.181,250.984,251.35,509677.14000063,0
+KLAC.US,D,20201229,000000,251.806,252.508,245.925,248.212,593551.56586517,0
+KLAC.US,D,20201230,000000,250.43,256.042,249.044,253.855,657395.70508217,0
+KLAC.US,D,20201231,000000,251.836,253.696,249.39,252.657,746057.96149359,0
+KLAC.US,D,20210104,000000,255.735,263.742,251.469,254.032,1283071.9065033,0
+KLAC.US,D,20210105,000000,253.894,259.871,252.707,259.377,1101474.8181618,0
+KLAC.US,D,20210106,000000,256.111,264.395,255.487,258.803,871617.52944814,0
+KLAC.US,D,20210107,000000,262.198,272.612,261.872,271.474,1036955.7958882,0
+KLAC.US,D,20210108,000000,275.402,280.4,272.809,276.343,1077851.8905721,0
+KLAC.US,D,20210111,000000,274.551,283.835,271.294,282.123,1233775.1342507,0
+KLAC.US,D,20210112,000000,282.014,289.131,280.074,283.965,1356355.3157772,0
+KLAC.US,D,20210113,000000,281.766,286.428,278.263,283.093,1183175.0698678,0
+KLAC.US,D,20210114,000000,295.495,308.234,294.624,296.525,2491440.9266449,0
+KLAC.US,D,20210115,000000,296.149,297.444,288.834,296.772,1646367.1135839,0
+KLAC.US,D,20210119,000000,300.394,309.144,300.394,306.482,1306532.1751525,0
+KLAC.US,D,20210120,000000,309.263,309.917,294.951,296.97,1044952.3518659,0
+KLAC.US,D,20210121,000000,300.514,301.444,293.169,297.831,1089453.2111397,0
+KLAC.US,D,20210122,000000,297.931,301.879,297.109,297.644,743112.92540071,0
+KLAC.US,D,20210125,000000,301.929,304.79,295.971,301.444,979492.7365897,0
+KLAC.US,D,20210126,000000,302.503,303.226,295.495,296.208,853026.92596782,0
+KLAC.US,D,20210127,000000,290.121,291.596,276.214,277.56,1699104.981182,0
+KLAC.US,D,20210128,000000,283.717,289.567,281.47,284.062,1046537.5188058,0
+KLAC.US,D,20210129,000000,280.133,282.212,272.948,273.293,1192610.2987088,0
+KLAC.US,D,20210201,000000,279.104,286.924,275.669,285.537,1078660.1337537,0
+KLAC.US,D,20210202,000000,288.834,292.367,286.528,291.566,1134322.8313652,0
+KLAC.US,D,20210203,000000,294.317,294.317,278.638,279.381,1311579.6538215,0
+KLAC.US,D,20210204,000000,281.47,290.982,279.401,287.122,1436537.0806059,0
+KLAC.US,D,20210205,000000,288.864,290.942,279.668,281.064,912493.41805259,0
+KLAC.US,D,20210208,000000,282.934,295.277,281.678,294.961,1043367.184926,0
+KLAC.US,D,20210209,000000,293.031,298.078,289.348,291.11,753695.85955953,0
+KLAC.US,D,20210210,000000,294.842,296.782,288.834,290.418,560630.81077542,0
+KLAC.US,D,20210211,000000,292.17,318.597,292.17,316.648,2342299.8535638,0
+KLAC.US,D,20210212,000000,313.757,326.684,311.223,323.804,1540363.9997116,0
+KLAC.US,D,20210216,000000,324.447,333.939,324.447,329.03,1430494.4525195,0
+KLAC.US,D,20210217,000000,325.199,326.624,315.548,322.319,1089333.9952705,0
+KLAC.US,D,20210218,000000,319.091,320.943,314.232,318.162,1027913.5752942,0
+KLAC.US,D,20210219,000000,323.517,330.732,320.933,323.566,1545633.7452555,0
+KLAC.US,D,20210222,000000,318.003,319.953,307.106,309.363,1147813.4203697,0
+KLAC.US,D,20210223,000000,301.127,314.569,297.139,311.917,1784210.9675944,0
+KLAC.US,D,20210224,000000,307.096,321.655,303.413,321.358,1196019.0643271,0
+KLAC.US,D,20210225,000000,315.747,319.34,295.981,298.248,1561849.124086,0
+KLAC.US,D,20210226,000000,304.631,307.966,296.643,304.542,1345218.7350389,0
+KLAC.US,D,20210301,000000,309.224,319.378,308.234,318.984,1322429.3082303,0
+KLAC.US,D,20210302,000000,318.874,319.656,302.988,303.156,1201964.7032317,0
+KLAC.US,D,20210303,000000,303.82,308.283,297,297.277,1180785.7009623,0
+KLAC.US,D,20210304,000000,295.684,299.673,276.263,281.43,1691696.4221188,0
+KLAC.US,D,20210305,000000,286.398,290.863,272.205,289.507,1667245.0452681,0
+KLAC.US,D,20210308,000000,284.746,287.518,267.365,268.157,2230417.7808496,0
+KLAC.US,D,20210309,000000,277.53,289.922,276.224,287.775,1986895.1205433,0
+KLAC.US,D,20210310,000000,293.308,293.912,276.649,277.352,1725334.4930323,0
+KLAC.US,D,20210311,000000,287.726,295.475,283.775,289.992,1747266.1717644,0
+KLAC.US,D,20210312,000000,282.657,288.437,279.826,287.943,1326940.3154876,0
+KLAC.US,D,20210315,000000,287.162,292.882,285.153,292.526,1351004.745915,0
+KLAC.US,D,20210316,000000,293.268,299.386,292.447,295.455,1578106.9356834,0
+KLAC.US,D,20210317,000000,289.814,303.246,284.856,298.822,1948187.3442736,0
+KLAC.US,D,20210318,000000,291.893,293.298,281.589,282.529,2086042.3116278,0
+KLAC.US,D,20210319,000000,281.776,290.853,278.371,286.588,3291512.7696596,0
+KLAC.US,D,20210322,000000,293.545,301.514,291.893,298.792,1859950.4258364,0
+KLAC.US,D,20210323,000000,299.92,300.87,289.744,290.675,1805138.4041734,0
+KLAC.US,D,20210324,000000,303.83,310.184,291.16,291.486,1705900.2857312,0
+KLAC.US,D,20210325,000000,286.735,294.535,280.767,292.971,1214071.1757877,0
+KLAC.US,D,20210326,000000,292.279,313.362,292.279,313.065,1687044.9826089,0
+KLAC.US,D,20210329,000000,310.906,311.026,300.276,307.561,1459880.1539939,0
+KLAC.US,D,20210330,000000,306.076,311.659,304.988,310.253,944371.53943809,0
+KLAC.US,D,20210331,000000,314.826,326.14,314.272,323.299,1851658.8610973,0
+KLAC.US,D,20210401,000000,329.763,340.313,329.763,339.819,1927225.5573592,0
+KLAC.US,D,20210405,000000,341.551,351.953,338.641,347.44,1529007.1727065,0
+KLAC.US,D,20210406,000000,345.531,346.202,333.237,339.145,1727586.4605968,0
+KLAC.US,D,20210407,000000,340.234,345.124,336.285,340.551,1007189.2098144,0
+KLAC.US,D,20210408,000000,346.392,346.649,340.927,346.43,1149690.565159,0
+KLAC.US,D,20210409,000000,344.353,347.44,340.739,345.271,934017.94428205,0
+KLAC.US,D,20210412,000000,342.065,343.155,335.938,337.68,1406550.2482651,0
+KLAC.US,D,20210413,000000,342.016,342.016,331.822,336.73,1253368.9695801,0
+KLAC.US,D,20210414,000000,332.693,339.215,327.961,329.267,1212292.0304842,0
+KLAC.US,D,20210415,000000,334.444,334.81,328.485,331.257,1224455.0800631,0
+KLAC.US,D,20210416,000000,331.772,332.553,325.823,325.843,979254.30485113,0
+KLAC.US,D,20210419,000000,323.853,326.457,311.44,317.419,1585842.8332352,0
+KLAC.US,D,20210420,000000,316.162,318.834,310.956,312.054,1509612.3672605,0
+KLAC.US,D,20210421,000000,315.509,325.07,312.698,324.645,1735069.7821544,0
+KLAC.US,D,20210422,000000,322.368,324.725,315.815,318.083,1068430.8059868,0
+KLAC.US,D,20210423,000000,320.933,326.931,319.666,324.922,1208042.6919571,0
+KLAC.US,D,20210426,000000,326.842,330.317,323.883,328.585,1062286.1371989,0
+KLAC.US,D,20210427,000000,332.693,332.693,322.181,323.387,960568.73279696,0
+KLAC.US,D,20210428,000000,322.418,323.635,317.262,317.846,1004765.4905737,0
+KLAC.US,D,20210429,000000,318.914,321.655,311.797,319.35,1323603.2814515,0
+KLAC.US,D,20210430,000000,308.253,314.747,306.186,308.57,1465654.0412222,0
+KLAC.US,D,20210503,000000,310.798,311.936,301.859,304.542,1443252.5711407,0
+KLAC.US,D,20210504,000000,299.256,301.474,292.981,301.325,1627335.0072656,0
+KLAC.US,D,20210505,000000,306.433,309.927,299.81,305.215,1182757.8143254,0
+KLAC.US,D,20210506,000000,302.849,309.481,301.078,309.096,955778.88164213,0
+KLAC.US,D,20210507,000000,313.114,316.054,309.848,312.827,866945.88385861,0
+KLAC.US,D,20210510,000000,303.285,307.135,293.021,293.446,1611589.4197844,0
+KLAC.US,D,20210511,000000,284.746,295.08,283.498,293.822,1009435.1155553,0
+KLAC.US,D,20210512,000000,286.251,289.398,279.748,280.579,1431146.0985847,0
+KLAC.US,D,20210513,000000,288.21,294.209,287.419,290.378,1567382.5589679,0
+KLAC.US,D,20210514,000000,292.951,303.364,290.536,300.077,1536515.7518633,0
+KLAC.US,D,20210517,000000,292.921,295.277,286.765,292.209,1378332.4581883,0
+KLAC.US,D,20210518,000000,296.762,297.376,288.042,288.467,1108192.3293047,0
+KLAC.US,D,20210519,000000,282.717,298.603,281.262,298.316,1325524.8796157,0
+KLAC.US,D,20210520,000000,299.771,309.164,299.771,307.561,1477251.320574,0
+KLAC.US,D,20210521,000000,309.134,309.134,302.988,304.394,1069463.3366513,0
+KLAC.US,D,20210524,000000,308.521,314.193,307.996,311.668,1232031.3495865,0
+KLAC.US,D,20210525,000000,314.203,317.904,310.679,312.024,1282060.5922223,0
+KLAC.US,D,20210526,000000,313.282,316.034,309.857,311.52,1098463.1020063,0
+KLAC.US,D,20210527,000000,310.986,315.618,310.045,310.679,1217692.1052412,0
+KLAC.US,D,20210528,000000,312.292,314.38,310.599,311.026,902188.31748743,0
+KLAC.US,D,20210601,000000,313.965,318.736,308.57,309.877,1044087.5316616,0
+KLAC.US,D,20210602,000000,310.243,312.579,307.007,309.738,898367.34784651,0
+KLAC.US,D,20210603,000000,305.996,306.67,301.642,303.057,1266478.6739854,0
+KLAC.US,D,20210604,000000,305.611,312.174,305.393,311.124,915321.25888414,0
+KLAC.US,D,20210607,000000,309.541,313.411,306.838,312.648,1119218.7869094,0
+KLAC.US,D,20210608,000000,316.628,317.646,306.066,307.986,626641.04171908,0
+KLAC.US,D,20210609,000000,315.183,316.845,308.046,308.343,762091.48560819,0
+KLAC.US,D,20210610,000000,310.263,314.667,308.699,313.391,703921.21352588,0
+KLAC.US,D,20210611,000000,314.717,315.4,311.53,314.183,784862.72694525,0
+KLAC.US,D,20210614,000000,314.984,319.875,313.025,319.191,646321.76319055,0
+KLAC.US,D,20210615,000000,318.439,320.547,313.372,314.657,732006.65378183,0
+KLAC.US,D,20210616,000000,316.895,317.3,307.432,310.045,872457.092053,0
+KLAC.US,D,20210617,000000,309.234,315.38,307.344,312.52,937185.24724987,0
+KLAC.US,D,20210618,000000,308.066,308.887,297.544,298.842,1962226.5283375,0
+KLAC.US,D,20210621,000000,300.345,303.869,296.87,303.087,899012.9320878,0
+KLAC.US,D,20210622,000000,301.949,303.85,298.583,302.899,684939.62240646,0
+KLAC.US,D,20210623,000000,303.136,307.155,302.899,305.106,669056.63358442,0
+KLAC.US,D,20210624,000000,307.689,310.292,306.492,310.035,744598.07224687,0
+KLAC.US,D,20210625,000000,309.768,312.431,308.145,310.402,3995204.6441827,0
+KLAC.US,D,20210628,000000,313.332,319.458,312.501,316.291,878059.22760534,0
+KLAC.US,D,20210629,000000,316.034,319.992,315.578,319.181,555084.24194182,0
+KLAC.US,D,20210630,000000,318.984,318.994,314.925,318.201,710792.29087329,0
+KLAC.US,D,20210701,000000,318.142,318.29,305.759,305.958,1443877.9493025,0
+KLAC.US,D,20210702,000000,307.918,308.185,302.305,306.036,1073035.7715139,0
+KLAC.US,D,20210706,000000,306.917,310.422,299.603,305.492,1091599.0967868,0
+KLAC.US,D,20210707,000000,308.303,309.104,300.207,301.375,1007589.2901894,0
+KLAC.US,D,20210708,000000,295.455,299.474,293.198,297.474,912966.24031382,0
+KLAC.US,D,20210709,000000,298.088,303.85,296.019,303.037,740427.53742992,0
+KLAC.US,D,20210712,000000,304.274,308.472,303.176,308.205,899958.57661026,0
+KLAC.US,D,20210713,000000,306.333,309.164,304.255,305.839,579089.06443475,0
+KLAC.US,D,20210714,000000,307.937,312.401,302.74,303.394,777468.31213777,0
+KLAC.US,D,20210715,000000,302.493,304.255,296.129,298.128,927515.62788624,0
+KLAC.US,D,20210716,000000,299.623,302.186,286.894,287.785,1828330.9422689,0
+KLAC.US,D,20210719,000000,284.549,288.903,282.113,288.874,1357377.7434018,0
+KLAC.US,D,20210720,000000,289.834,299.187,287.259,297.157,1225362.3330344,0
+KLAC.US,D,20210721,000000,298.702,312.401,298.238,311.016,1638043.2191176,0
+KLAC.US,D,20210722,000000,309.164,312.242,306.205,308.54,805091.03317226,0
+KLAC.US,D,20210723,000000,311.065,316.034,309.6,314.816,718464.53927445,0
+KLAC.US,D,20210726,000000,314.242,316.361,309.758,312.728,667467.42542865,0
+KLAC.US,D,20210727,000000,309.461,309.461,296.92,303.275,1101770.837227,0
+KLAC.US,D,20210728,000000,305.245,311.045,303.74,309.718,659016.23266125,0
+KLAC.US,D,20210729,000000,307.65,314.223,304.621,313.509,1140221.9962867,0
+KLAC.US,D,20210730,000000,333.197,350.103,329.346,341.719,2707120.6196497,0
+KLAC.US,D,20210802,000000,341.719,350.093,338.413,339.492,1149526.8959147,0
+KLAC.US,D,20210803,000000,340.798,343.035,336.641,340.462,942852.04225674,0
+KLAC.US,D,20210804,000000,340.462,349.41,340.462,347.243,1183782.262558,0
+KLAC.US,D,20210805,000000,348.955,350.023,343.025,347.153,744169.70336063,0
+KLAC.US,D,20210806,000000,345.034,348.231,344.64,346.796,925511.18479592,0
+KLAC.US,D,20210809,000000,346.966,349.479,344.797,345.014,762814.8632557,0
+KLAC.US,D,20210810,000000,344.737,345.521,334.295,335.661,1504760.887563,0
+KLAC.US,D,20210811,000000,337.483,338.651,330.07,336.305,848011.7770261,0
+KLAC.US,D,20210812,000000,331.248,333.554,322.101,322.428,1382340.3340649,0
+KLAC.US,D,20210813,000000,322.111,324.071,320.784,322.843,605799.48097804,0
+KLAC.US,D,20210816,000000,322.002,326.447,320.814,324.131,1090344.2992475,0
+KLAC.US,D,20210817,000000,320.844,321.992,311.985,317.489,1275208.7106504,0
+KLAC.US,D,20210818,000000,315.588,321.457,312.292,312.668,1135451.3409074,0
+KLAC.US,D,20210819,000000,309.947,318.627,308.679,317.389,741332.76979328,0
+KLAC.US,D,20210820,000000,319.735,322.408,310.609,315.054,806686.30315189,0
+KLAC.US,D,20210823,000000,318.984,324.536,318.41,323.487,1294817.7005396,0
+KLAC.US,D,20210824,000000,324.605,329.159,321.348,322.962,631162.15201603,0
+KLAC.US,D,20210825,000000,320.686,330.385,320.686,328.882,852470.24847649,0
+KLAC.US,D,20210826,000000,329.446,331.554,326.991,328.614,503216.24606788,0
+KLAC.US,D,20210827,000000,330.474,338.254,329.713,337.661,703420.1027533,0
+KLAC.US,D,20210830,000000,340.026,341.57,333.622,336.849,524132.56930319,0
+KLAC.US,D,20210831,000000,338.394,338.394,328.595,334.741,1018833.9734531,0
+KLAC.US,D,20210901,000000,335.701,336.334,329.99,330.297,678563.59400777,0
+KLAC.US,D,20210902,000000,332.693,334.444,330.207,332.513,477944.50238781,0
+KLAC.US,D,20210903,000000,330.951,337.245,330.951,336.493,489405.39070262,0
+KLAC.US,D,20210907,000000,337.364,337.81,332.712,336.552,579159.78571315,0
+KLAC.US,D,20210908,000000,335.909,335.909,329.416,331.573,786916.67493044,0
+KLAC.US,D,20210909,000000,330.761,343.52,330.415,342.491,1218842.841471,0
+KLAC.US,D,20210910,000000,345.608,353.567,344.927,345.184,1260752.2710439,0
+KLAC.US,D,20210913,000000,349.162,352.815,343.926,350.132,989473.52957824,0
+KLAC.US,D,20210914,000000,354.972,359.18,348.074,350.905,1370516.7466223,0
+KLAC.US,D,20210915,000000,351.854,361.891,348.608,361.693,1590721.59114,0
+KLAC.US,D,20210916,000000,359.387,367.988,357.615,366.296,2001448.5493317,0
+KLAC.US,D,20210917,000000,368.641,368.84,360.971,364.128,2196588.7624845,0
+KLAC.US,D,20210920,000000,354.854,356.002,344.391,349.726,1332836.4494971,0
+KLAC.US,D,20210921,000000,353.438,353.913,344.263,351.092,1178518.5788379,0
+KLAC.US,D,20210922,000000,353.606,360.684,350.518,359.891,774281.81339439,0
+KLAC.US,D,20210923,000000,361.02,366.681,360.148,365.276,963091.46182747,0
+KLAC.US,D,20210924,000000,362.01,364.949,361.149,363.851,440654.18259764,0
+KLAC.US,D,20210927,000000,358.903,363.732,357.219,360.158,857150.98680182,0
+KLAC.US,D,20210928,000000,346.916,351.449,341.006,341.699,1645920.5592261,0
+KLAC.US,D,20210929,000000,343.312,344.363,329.663,330.148,1221061.4690044,0
+KLAC.US,D,20210930,000000,333.077,336.968,328.762,329.366,978266.22756166,0
+KLAC.US,D,20211001,000000,331.545,333.247,323.724,329.871,918800.74578085,0
+KLAC.US,D,20211004,000000,327.021,327.505,320.576,324.011,1165556.3788134,0
+KLAC.US,D,20211005,000000,327.842,329.297,323.2,326.14,786383.23443059,0
+KLAC.US,D,20211006,000000,321.764,325.139,319.369,324.041,833891.76864389,0
+KLAC.US,D,20211007,000000,328.356,330.999,324.249,325.022,824568.68354436,0
+KLAC.US,D,20211008,000000,327.178,327.258,319.825,321.033,653183.74780217,0
+KLAC.US,D,20211011,000000,319.578,326.12,319.548,320.201,537034.15108917,0
+KLAC.US,D,20211012,000000,322.478,323.24,313.104,314.638,868917.99722166,0
+KLAC.US,D,20211013,000000,318.884,320.983,314.183,315.48,701349.98990448,0
+KLAC.US,D,20211014,000000,326.218,326.218,321.587,324.705,974083.56909697,0
+KLAC.US,D,20211015,000000,325.09,327.278,322.853,324.041,784604.08912714,0
+KLAC.US,D,20211018,000000,321.655,323.19,317.369,321.745,1399347.7912134,0
+KLAC.US,D,20211019,000000,320.686,327.605,320.557,327.04,833409.85364687,0
+KLAC.US,D,20211020,000000,326.614,328.812,323.18,325.941,712982.62989536,0
+KLAC.US,D,20211021,000000,321.854,330.961,318.42,330.357,884238.24672852,0
+KLAC.US,D,20211022,000000,336.859,352.418,335.296,337.76,1885436.3539595,0
+KLAC.US,D,20211025,000000,342.372,342.372,336.424,337.958,1073979.3954284,0
+KLAC.US,D,20211026,000000,343.749,343.749,332.286,336.711,881594.28122078,0
+KLAC.US,D,20211027,000000,335.711,340.116,331.108,335.325,1214836.9862022,0
+KLAC.US,D,20211028,000000,360.802,383.004,347.073,349.885,2387517.0183573,0
+KLAC.US,D,20211029,000000,346.806,368.354,346.559,367.028,1629268.7290776,0
+KLAC.US,D,20211101,000000,367.266,374.64,363.485,374.411,2081464.6243081,0
+KLAC.US,D,20211102,000000,375.184,382.845,375.155,382.776,1204933.98662,0
+KLAC.US,D,20211103,000000,384.003,387.813,377.173,387.616,1256649.4265933,0
+KLAC.US,D,20211104,000000,388.022,403.354,387.616,402.789,1730402.1777808,0
+KLAC.US,D,20211105,000000,404.017,411.975,399.395,410.322,1681391.3215537,0
+KLAC.US,D,20211108,000000,410.342,412.875,404.284,406.491,1267270.7523033,0
+KLAC.US,D,20211109,000000,406.58,411.183,404.117,410.699,850985.10163034,0
+KLAC.US,D,20211110,000000,403.74,411.58,397.137,398.128,1188051.8071647,0
+KLAC.US,D,20211111,000000,403.908,407.858,401.721,406.443,629890.17930903,0
+KLAC.US,D,20211112,000000,407.164,411.975,404.521,407.966,635579.20100337,0
+KLAC.US,D,20211115,000000,412.618,413.459,405.245,407.748,662701.82156926,0
+KLAC.US,D,20211116,000000,407.699,418.567,405.878,417.756,1165999.9022593,0
+KLAC.US,D,20211117,000000,416.341,418.587,412.212,414.44,1495845.9652702,0
+KLAC.US,D,20211118,000000,417.389,419.378,411.994,417.796,899289.7553775,0
+KLAC.US,D,20211119,000000,416.598,421.348,415.46,416.945,756071.08420941,0
+KLAC.US,D,20211122,000000,418.457,421.734,402.146,402.652,1625656.8923599,0
+KLAC.US,D,20211123,000000,401.899,407.055,395.644,406.68,1176738.4232305,0
+KLAC.US,D,20211124,000000,405.105,408.035,395.96,407.986,740051.70435047,0
+KLAC.US,D,20211126,000000,401.474,404.828,391.932,393.832,766162.00033143,0
+KLAC.US,D,20211129,000000,397.623,409.273,397.623,408.51,1098622.7300348,0
+KLAC.US,D,20211130,000000,407.352,413.044,400.602,402.879,1568837.3966947,0
+KLAC.US,D,20211201,000000,409.906,422.715,402.929,406.877,1658623.1111286,0
+KLAC.US,D,20211202,000000,403.463,410.52,396.049,397.356,1630987.2561423,0
+KLAC.US,D,20211203,000000,402.374,405.621,389.537,395.525,1330186.4221655,0
+KLAC.US,D,20211206,000000,397.731,398.227,385.151,394.386,1301131.0900917,0
+KLAC.US,D,20211207,000000,401.325,415.073,400.543,413.756,1365700.6275641,0
+KLAC.US,D,20211208,000000,413.192,416.875,407.976,415.855,964616.01052873,0
+KLAC.US,D,20211209,000000,412.866,414.717,403.562,404.107,1105844.3828621,0
+KLAC.US,D,20211210,000000,409.827,412.174,398.889,405.402,844655.54721459,0
+KLAC.US,D,20211213,000000,405.402,405.482,391.723,394.604,1204896.6053728,0
+KLAC.US,D,20211214,000000,390.695,397.127,389.111,394.317,1006332.4720421,0
+KLAC.US,D,20211215,000000,395.287,406.244,387.715,404.641,2215356.1691608,0
+KLAC.US,D,20211216,000000,408.669,409.649,390.011,392.199,2336765.408378,0
+KLAC.US,D,20211217,000000,391.239,392.367,382.023,386.518,3271189.4948586,0
+KLAC.US,D,20211220,000000,380.915,388.072,376.719,380.539,1874316.9483889,0
+KLAC.US,D,20211221,000000,397.959,406.897,395.901,404.136,2296593.7016455,0
+KLAC.US,D,20211222,000000,401.058,408.065,398.355,407.898,728994.93762646,0
+KLAC.US,D,20211223,000000,409.887,419.032,409.688,415.35,889408.98248268,0
+KLAC.US,D,20211227,000000,416.795,435.869,416.578,434.503,1319951.0325747,0
+KLAC.US,D,20211228,000000,435.859,436.74,424.783,426.594,761742.93073614,0
+KLAC.US,D,20211229,000000,427.208,433.266,425.981,429.484,621935.04579431,0
+KLAC.US,D,20211230,000000,429.85,430.395,420.804,421.586,623007.98861786,0
+KLAC.US,D,20211231,000000,422.398,426.377,421.764,424.575,531940.19843727,0
+KLAC.US,D,20220103,000000,425.594,430.04,420.132,429.494,1057948.9022257,0
+KLAC.US,D,20220104,000000,428.792,431.218,412.222,425.693,977571.13842549,0
+KLAC.US,D,20220105,000000,426.604,429.494,414.281,415.33,1189342.9756473,0
+KLAC.US,D,20220106,000000,415.221,429.455,412.391,426.664,1285230.9261021,0
+KLAC.US,D,20220107,000000,424.278,429.93,410.836,411.55,1170074.4581985,0
+KLAC.US,D,20220110,000000,404.928,414.123,399.493,413.341,1358620.4172935,0
+KLAC.US,D,20220111,000000,409.52,420.389,405.215,420.132,1031747.6788868,0
+KLAC.US,D,20220112,000000,424.091,431.365,424.091,428.277,1228872.1290504,0
+KLAC.US,D,20220113,000000,440.511,451.24,415.004,416.054,2320266.13413,0
+KLAC.US,D,20220114,000000,413.776,439.789,413.4,439.273,1440527.7813149,0
+KLAC.US,D,20220118,000000,431.524,432.633,406.7,407.669,1732606.6610585,0
+KLAC.US,D,20220119,000000,412.391,416.429,387.785,388.13,1531186.3983848,0
+KLAC.US,D,20220120,000000,394.851,402.374,377.401,378.351,1599178.8457312,0
+KLAC.US,D,20220121,000000,374.144,383.498,365.87,368.226,1960077.6117785,0
+KLAC.US,D,20220124,000000,362.96,388.507,358.229,386.071,3354121.3071127,0
+KLAC.US,D,20220125,000000,373.146,377.085,364.891,365.346,1806083.038392,0
+KLAC.US,D,20220126,000000,378.847,392.921,369.364,375.699,2412866.5554436,0
+KLAC.US,D,20220127,000000,370.957,373.967,354.339,357.151,3118223.4109207,0
+KLAC.US,D,20220128,000000,348.014,362.217,339.601,361.93,2139173.1874729,0
+KLAC.US,D,20220131,000000,361.604,384.716,361.446,384.261,2245392.5063962,0
+KLAC.US,D,20220201,000000,384.806,386.468,370.433,383.034,1375393.4839193,0
+KLAC.US,D,20220202,000000,386.181,391.645,380.311,390.368,1339486.2702735,0
+KLAC.US,D,20220203,000000,380.618,384.231,367.672,368.869,1892772.1711364,0
+KLAC.US,D,20220204,000000,368.285,375.709,363.376,372.522,1143929.8118822,0
+KLAC.US,D,20220207,000000,373.62,376.659,369.295,370.77,1098237.8042195,0
+KLAC.US,D,20220208,000000,370.343,381.371,368.127,380.262,2000967.6446386,0
+KLAC.US,D,20220209,000000,388.467,396.059,384.983,394.98,1479922.564289,0
+KLAC.US,D,20220210,000000,385.428,400.563,382.32,384.696,1343774.0003518,0
+KLAC.US,D,20220211,000000,387.151,389.882,361.356,365.465,1674890.0154618,0
+KLAC.US,D,20220214,000000,366.394,374.086,355.656,361.436,1277222.2464765,0
+KLAC.US,D,20220215,000000,369.671,385.34,368.81,383.548,1581390.4236087,0
+KLAC.US,D,20220216,000000,378.054,383.568,373.65,381.716,1616668.2178767,0
+KLAC.US,D,20220217,000000,375.422,377.441,361.336,362.317,1840589.9707255,0
+KLAC.US,D,20220218,000000,366.227,366.227,349.647,354.646,1383033.4025931,0
+KLAC.US,D,20220222,000000,351.439,361.594,345.059,352.111,1684191.8841778,0
+KLAC.US,D,20220223,000000,355.666,360.515,338.711,340.274,1653670.6010335,0
+KLAC.US,D,20220224,000000,328.317,354.626,325.902,354.24,1693634.1851467,0
+KLAC.US,D,20220225,000000,353.062,356.2,347.272,354.002,1594612.2717553,0
+KLAC.US,D,20220228,000000,349.816,352.834,337.651,344.947,1902415.5225966,0
+KLAC.US,D,20220301,000000,343.045,345.788,329.753,333.355,1442255.4011154,0
+KLAC.US,D,20220302,000000,337.621,344.45,333.831,342.541,1302807.1843895,0
+KLAC.US,D,20220303,000000,345.471,346.015,334.869,339.036,1039194.6295012,0
+KLAC.US,D,20220304,000000,335.286,337.522,323.616,328.713,1582708.8702986,0
+KLAC.US,D,20220307,000000,331.098,334.048,310.699,310.936,1658013.8978304,0
+KLAC.US,D,20220308,000000,313.025,329.466,307.383,318.537,1823782.5537646,0
+KLAC.US,D,20220309,000000,327.733,338.502,327.595,336.097,1536927.9558859,0
+KLAC.US,D,20220310,000000,327.367,331.009,319.438,325.436,1571952.1638557,0
+KLAC.US,D,20220311,000000,332.673,334.577,319.488,319.972,968761.28774627,0
+KLAC.US,D,20220314,000000,320.923,327.762,314.767,316.736,1574784.0459032,0
+KLAC.US,D,20220315,000000,320.379,330.722,320.082,329.821,1347227.2193451,0
+KLAC.US,D,20220316,000000,333.574,347.717,329.856,347.34,1565471.0638435,0
+KLAC.US,D,20220317,000000,342.897,350.776,341.501,349.014,1024903.8797468,0
+KLAC.US,D,20220318,000000,346.985,362.683,343.322,361.326,3027228.3626264,0
+KLAC.US,D,20220321,000000,356.674,360.357,347.233,352.647,1347036.2718935,0
+KLAC.US,D,20220322,000000,352.953,360.931,352.953,357.348,851139.67813881,0
+KLAC.US,D,20220323,000000,356.566,356.566,344.717,345.174,1175419.9765406,0
+KLAC.US,D,20220324,000000,350.38,362.376,346.589,362.158,1077883.2099955,0
+KLAC.US,D,20220325,000000,359.694,365.118,355.705,362.703,951961.95321711,0
+KLAC.US,D,20220328,000000,365.415,371.818,359.397,371.521,1099961.3828043,0
+KLAC.US,D,20220329,000000,377.163,382.984,373.599,380.41,1072924.6380765,0
+KLAC.US,D,20220330,000000,379.489,379.539,367.78,370.008,1134542.0673281,0
+KLAC.US,D,20220331,000000,371.027,375.085,361.871,362.327,1333485.0646504,0
+KLAC.US,D,20220401,000000,365.435,366.276,351.167,356.596,1195233.047833,0
+KLAC.US,D,20220404,000000,358.061,364.574,356.724,363.307,913528.979629,0
+KLAC.US,D,20220405,000000,360.475,361.748,339.69,341.996,1707442.0096,0
+KLAC.US,D,20220406,000000,335.473,345.885,330.084,340.739,1799207.9198286,0
+KLAC.US,D,20220407,000000,339.829,352.75,339.452,349.479,1328684.1001518,0
+KLAC.US,D,20220408,000000,345.985,346.609,337.206,337.73,1566968.3343374,0
+KLAC.US,D,20220411,000000,333.474,335.711,327.812,328.089,1499339.5964225,0
+KLAC.US,D,20220412,000000,336.532,341.615,324.852,326.882,1176342.3840715,0
+KLAC.US,D,20220413,000000,328.218,336.176,326.194,333.087,1149483.4528437,0
+KLAC.US,D,20220414,000000,332.573,333.948,317.646,318.201,1501641.0688821,0
+KLAC.US,D,20220418,000000,316.736,326.644,316.142,324.526,994715.99691476,0
+KLAC.US,D,20220419,000000,326.09,335.493,321.25,334.375,1333298.1584146,0
+KLAC.US,D,20220420,000000,341.57,348.291,341.481,342.065,1308529.5461151,0
+KLAC.US,D,20220421,000000,345.341,351.35,331.028,332.563,1354438.7691328,0
+KLAC.US,D,20220422,000000,331.276,333.077,320.255,320.973,1434874.1202597,0
+KLAC.US,D,20220425,000000,318.944,328.298,316.102,327.832,1272912.2897108,0
+KLAC.US,D,20220426,000000,322.022,323.081,311.193,311.55,1294441.8674601,0
+KLAC.US,D,20220427,000000,309.511,320.696,308.827,311.57,1053319.6894032,0
+KLAC.US,D,20220428,000000,316.102,333.721,313.519,329.366,1852426.6921198,0
+KLAC.US,D,20220429,000000,328.346,338.774,315.173,316.004,2449999.2678133,0
+KLAC.US,D,20220502,000000,318.39,324.091,308.981,323.309,1580569.0464753,0
+KLAC.US,D,20220503,000000,323.002,331.622,320.21,330.594,1339771.175995,0
+KLAC.US,D,20220504,000000,331.335,346.896,323.1,345.818,1474039.5642311,0
+KLAC.US,D,20220505,000000,339.383,342.471,325.956,330,1882321.5867986,0
+KLAC.US,D,20220506,000000,328.416,334.819,317.726,327.971,977757.03435725,0
+KLAC.US,D,20220509,000000,319.033,326.18,313.104,315.618,1841660.8929412,0
+KLAC.US,D,20220510,000000,324.962,327.208,312.965,319.923,1465886.411137,0
+KLAC.US,D,20220511,000000,315.034,323.457,307.908,308.452,1333648.7338946,0
+KLAC.US,D,20220512,000000,305.849,316.736,303.305,312.381,1513600.0370576,0
+KLAC.US,D,20220513,000000,318.132,335.381,315.827,334.101,1996059.4922638,0
+KLAC.US,D,20220516,000000,329.681,335.411,326.642,328.261,943684.54517199,0
+KLAC.US,D,20220517,000000,337.805,350.695,335.223,349.086,1668911.8647586,0
+KLAC.US,D,20220518,000000,342.71,348.56,329.165,331.548,1680213.7896171,0
+KLAC.US,D,20220519,000000,330.446,344.042,329.488,336.186,1460861.391972,0
+KLAC.US,D,20220520,000000,340.317,344.35,315.837,333.167,2010817.2444667,0
+KLAC.US,D,20220523,000000,334.477,343.088,333.375,338.828,1093439.0773175,0
+KLAC.US,D,20220524,000000,334.697,336.623,324.328,327.814,1317332.7865371,0
+KLAC.US,D,20220525,000000,326.314,337.517,325.297,335.649,1174577.5130954,0
+KLAC.US,D,20220526,000000,330.933,352.066,330.803,350.844,1445011.1069402,0
+KLAC.US,D,20220527,000000,355.571,369.772,355.571,368.71,1466309.9589186,0
+KLAC.US,D,20220531,000000,363.774,365.145,355.303,362.335,1603716.3527409,0
+KLAC.US,D,20220601,000000,364.003,366.496,348.362,354.529,1117800.0420449,0
+KLAC.US,D,20220602,000000,353.506,369.426,351.698,369.206,1169520.6468588,0
+KLAC.US,D,20220603,000000,360.407,363.864,356.888,359.941,805484.6805025,0
+KLAC.US,D,20220606,000000,367.608,369.018,357.611,359.971,586348.77553775,0
+KLAC.US,D,20220607,000000,356.117,366.168,352.85,364.688,680638.88991293,0
+KLAC.US,D,20220608,000000,363.576,364.628,354.827,358.987,898068.02700214,0
+KLAC.US,D,20220609,000000,354.777,361.321,347.09,347.17,915151.81684077,0
+KLAC.US,D,20220610,000000,341.34,343.426,330.992,331.359,1235863.0666112,0
+KLAC.US,D,20220613,000000,320.108,323.008,310.51,311.716,1917391.0869277,0
+KLAC.US,D,20220614,000000,316.552,318.42,309.491,314.288,1178424.0342072,0
+KLAC.US,D,20220615,000000,320.168,327.208,314.03,321.558,1223127.2553487,0
+KLAC.US,D,20220616,000000,316.9,319.392,304.417,308.259,2226934.3352186,0
+KLAC.US,D,20220617,000000,309.065,314.219,302.847,309.779,3093380.3336876,0
+KLAC.US,D,20220621,000000,317.287,330.297,315.539,324.964,1379856.8795731,0
+KLAC.US,D,20220622,000000,315.758,327.059,313.941,322.203,1084674.6480616,0
+KLAC.US,D,20220623,000000,324.17,325.341,313.99,318.449,1339496.6022944,0
+KLAC.US,D,20220624,000000,325.659,337.229,322.104,337.159,1937842.0931532,0
+KLAC.US,D,20220627,000000,340.456,342.559,332.711,336.255,1379447.0538945,0
+KLAC.US,D,20220628,000000,339.135,342.86,326.136,327.814,1291995.0873911,0
+KLAC.US,D,20220629,000000,321.348,322.958,314.03,318.36,1234624.5270908,0
+KLAC.US,D,20220630,000000,313.563,323.355,311.021,316.88,1311634.497801,0
+KLAC.US,D,20220701,000000,307.505,311.527,290.106,294.218,2339732.0564094,0
+KLAC.US,D,20220705,000000,284.307,293.691,280.88,293.522,2238067.0937035,0
+KLAC.US,D,20220706,000000,293.364,295.21,288.819,290.98,2216492.3394254,0
+KLAC.US,D,20220707,000000,299.262,313.454,297.216,312.004,1900108.9293773,0
+KLAC.US,D,20220708,000000,307.147,316.622,306.313,314.655,1013993.3122174,0
+KLAC.US,D,20220711,000000,310.753,314.318,305.877,311.011,1394153.4520198,0
+KLAC.US,D,20220712,000000,312.977,317.297,309.343,311.617,1085912.1806392,0
+KLAC.US,D,20220713,000000,305.509,314.387,304.287,310.961,1063288.1920683,0
+KLAC.US,D,20220714,000000,308.895,319.065,300.027,316.89,1640204.9353404,0
+KLAC.US,D,20220715,000000,320.048,324.02,314.462,323.98,1247093.498538,0
+KLAC.US,D,20220718,000000,329.214,338.5,324.259,327.218,1694827.549014,0
+KLAC.US,D,20220719,000000,331.827,343.803,331.031,343.198,2058981.3276661,0
+KLAC.US,D,20220720,000000,341.29,355.135,339.711,353.992,1700951.774512,0
+KLAC.US,D,20220721,000000,355.711,358.879,350.07,358.055,1252628.6625567,0
+KLAC.US,D,20220722,000000,357.985,357.985,349.344,351.579,1478520.146092,0
+KLAC.US,D,20220725,000000,345.938,349.186,340.625,348.182,993306.68140019,0
+KLAC.US,D,20220726,000000,347.448,349.945,341.797,343.525,841719.5135417,0
+KLAC.US,D,20220727,000000,347.865,361.987,347.557,358.65,1327375.0260786,0
+KLAC.US,D,20220728,000000,358.65,368.76,351.539,367.429,1324333.0521835,0
+KLAC.US,D,20220729,000000,359.543,385.523,357.697,380.895,1839676.2563279,0
+KLAC.US,D,20220801,000000,378.562,388.006,375.86,382.981,1036530.7037162,0
+KLAC.US,D,20220802,000000,381.065,387.356,376.685,380.051,1214350.7427803,0
+KLAC.US,D,20220803,000000,380.469,395.058,380.469,393.2,1364045.8653066,0
+KLAC.US,D,20220804,000000,395.256,396.21,390.873,394.66,1164385.2390916,0
+KLAC.US,D,20220805,000000,386.407,394.73,383.339,393.012,1222243.1596585,0
+KLAC.US,D,20220808,000000,388.155,393.955,378.77,385.007,1611240.2285912,0
+KLAC.US,D,20220809,000000,371.948,371.978,353.228,355.849,3216784.1823316,0
+KLAC.US,D,20220810,000000,365.463,372.911,361.183,371.928,1767705.0268857,0
+KLAC.US,D,20220811,000000,372.891,382.959,368.527,370.18,1333022.9676797,0
+KLAC.US,D,20220812,000000,373.1,382.468,371.216,379.897,1141018.3277789,0
+KLAC.US,D,20220815,000000,376.708,384.331,372.811,383.006,1308046.4240848,0
+KLAC.US,D,20220816,000000,382.637,384.665,377.106,379.428,875654.00387077,0
+KLAC.US,D,20220817,000000,375.571,377.864,367.928,373.808,1202504.5592335,0
+KLAC.US,D,20220818,000000,375.213,382.732,372.362,380.714,1123164.2818837,0
+KLAC.US,D,20220819,000000,375.113,377.51,367.958,370.539,1261657.8138598,0
+KLAC.US,D,20220822,000000,362.456,365.117,356.846,358.57,1343499.6444281,0
+KLAC.US,D,20220823,000000,360.453,367.928,360.035,361.211,863246.5808677,0
+KLAC.US,D,20220824,000000,359.028,364.32,356.457,361.43,941859.3708194,0
+KLAC.US,D,20220825,000000,362.895,376.06,361.5,375.432,1289726.7862549,0
+KLAC.US,D,20220826,000000,373.937,375.711,357.773,357.952,1609862.3820756,0
+KLAC.US,D,20220829,000000,352.281,358.495,350.069,352.172,1324412.3819643,0
+KLAC.US,D,20220830,000000,356.078,356.178,342.271,345.953,1421617.7429491,0
+KLAC.US,D,20220831,000000,348.644,348.644,338.688,342.953,1570208.8000105,0
+KLAC.US,D,20220901,000000,333.715,336.725,327.865,335.957,1876841.226292,0
+KLAC.US,D,20220902,000000,340.601,344.139,331.841,334.104,1305282.975403,0
+KLAC.US,D,20220906,000000,332.669,335.908,325.593,329.45,1407655.0020605,0
+KLAC.US,D,20220907,000000,330.984,339.685,327.616,336.665,1610378.1455551,0
+KLAC.US,D,20220908,000000,334.682,350.228,331.662,349.89,2266012.8676131,0
+KLAC.US,D,20220909,000000,355.64,361.49,355.64,357.444,1661110.6081198,0
+KLAC.US,D,20220912,000000,355.72,358.191,351.544,356.248,1145254.8130129,0
+KLAC.US,D,20220913,000000,341.807,347.129,338.369,339.515,2334562.2491299,0
+KLAC.US,D,20220914,000000,342.365,348.564,336.665,345.425,1809195.9360106,0
+KLAC.US,D,20220915,000000,343.462,343.462,333.237,336.207,1583053.7188833,0
+KLAC.US,D,20220916,000000,333.775,337.004,327.128,334.383,4233735.8333965,0
+KLAC.US,D,20220919,000000,332.101,336.986,329.011,333.207,1422340.2131927,0
+KLAC.US,D,20220920,000000,330.546,331.353,326.859,328.772,1166532.5651181,0
+KLAC.US,D,20220921,000000,331.283,336.386,321.746,321.756,1807110.8066131,0
+KLAC.US,D,20220922,000000,319.245,320.022,311.202,312,2298359.4659088,0
+KLAC.US,D,20220923,000000,309.229,309.937,301.147,306.548,1846220.5291338,0
+KLAC.US,D,20220926,000000,307.854,311.91,301.884,302.532,1481465.371754,0
+KLAC.US,D,20220927,000000,309.847,310.515,301.466,307.326,1369192.4924664,0
+KLAC.US,D,20220928,000000,304.874,315.677,302.442,314.611,1699115.5532262,0
+KLAC.US,D,20220929,000000,309.867,311.162,305.078,309.648,1791146.2210912,0
+KLAC.US,D,20220930,000000,301.894,310.912,301.306,301.595,1647064.582467,0
+KLAC.US,D,20221003,000000,305.143,319.853,303.733,315.448,1875734.442016,0
+KLAC.US,D,20221004,000000,328.583,329.709,322.224,326.171,1554781.0500168,0
+KLAC.US,D,20221005,000000,318.986,331.981,315.278,327.925,1353668.4131069,0
+KLAC.US,D,20221006,000000,327.078,333.745,325.508,326.37,1322202.8271359,0
+KLAC.US,D,20221007,000000,317.212,320.652,309.887,313.086,2202044.148127,0
+KLAC.US,D,20221010,000000,312.727,312.727,295.187,298.317,2104227.6977278,0
+KLAC.US,D,20221011,000000,289.586,297.948,275.674,279.959,3573380.9724136,0
+KLAC.US,D,20221012,000000,280.229,280.971,272.874,273.87,2435777.3199667,0
+KLAC.US,D,20221013,000000,258.423,283.198,249.345,277.588,4604604.8952128,0
+KLAC.US,D,20221014,000000,279.75,279.95,262.28,262.798,2354136.1755772,0
+KLAC.US,D,20221017,000000,269.745,271.608,261.005,262.32,2566045.7289054,0
+KLAC.US,D,20221018,000000,271.12,273.616,261.692,267.841,1769643.7004658,0
+KLAC.US,D,20221019,000000,267.203,273.183,262.928,271.03,1998059.6919987,0
+KLAC.US,D,20221020,000000,273.482,281.604,270.602,276.063,1949033.0619536,0
+KLAC.US,D,20221021,000000,276.471,290.533,274.179,289.636,2074831.1862601,0
+KLAC.US,D,20221024,000000,290.394,296.004,288.316,294.38,1373802.253993,0
+KLAC.US,D,20221025,000000,296.662,306.688,296.283,303.828,1781083.8160871,0
+KLAC.US,D,20221026,000000,299.971,310.091,298.018,305.352,1966927.2450846,0
+KLAC.US,D,20221027,000000,314.7,314.7,303.235,307.854,2306565.5237592,0
+KLAC.US,D,20221028,000000,309.668,322.035,308.91,320.401,2890037.5096514,0
+KLAC.US,D,20221031,000000,316.773,318.487,312.926,315.368,1369028.9332307,0
+KLAC.US,D,20221101,000000,322.374,323.565,317.969,320.082,1672736.3584565,0
+KLAC.US,D,20221102,000000,320.909,326.51,308.801,311.352,1853136.1748545,0
+KLAC.US,D,20221103,000000,306.269,318.866,306.249,313.365,1717699.0933813,0
+KLAC.US,D,20221104,000000,324.218,327.247,317.67,326.908,1882277.8148752,0
+KLAC.US,D,20221107,000000,329.629,336.73,327.307,336.017,1962279.353184,0
+KLAC.US,D,20221108,000000,342.335,344.488,334.55,340.96,1490633.7198315,0
+KLAC.US,D,20221109,000000,335.041,342.455,333.486,336.366,1476034.8037562,0
+KLAC.US,D,20221110,000000,356.337,367.908,348.435,366.991,2743717.216703,0
+KLAC.US,D,20221111,000000,369.263,381.631,364.898,378.91,1671024.5053515,0
+KLAC.US,D,20221114,000000,375.84,385.73,375.84,377.91,1263440,0
+KLAC.US,D,20221115,000000,390.11,392.5,379.86,385.55,1742890,0
+KLAC.US,D,20221116,000000,371.79,377.61,367.57,370.42,2455817,0
+KLAC.US,D,20221117,000000,361.77,376.46,360.01,375.99,987924,0
+KLAC.US,D,20221118,000000,382.56,382.84,371.79,376.34,1121627,0
+KLAC.US,D,20221121,000000,371.62,376.35,370.78,372.11,1082697,0
+KLAC.US,D,20221122,000000,376.06,383.13,369,382.18,1380440,0
+KLAC.US,D,20221123,000000,380.5,388.87,380.1,385.63,1400968,0
+KLAC.US,D,20221125,000000,382,384.52,380,380.02,624364,0
+KLAC.US,D,20221128,000000,375.21,380.54,372.95,374.93,1413628,0
+KLAC.US,D,20221129,000000,374.84,377.01,370.87,374.33,813219,0
+KLAC.US,D,20221130,000000,375.87,394.82,372.36,393.15,2795171,0
+KLAC.US,D,20221201,000000,395,395.92,383.265,390.73,1838034,0
+KLAC.US,D,20221202,000000,380.66,391.36,379.32,389.56,921415,0
+KLAC.US,D,20221205,000000,386.46,392.23,384.58,388.57,1236388,0
+KLAC.US,D,20221206,000000,390.66,391.33,380.18,383.24,1171269,0
+KLAC.US,D,20221207,000000,379.16,389.02,378.44,388.09,828176,0
+KLAC.US,D,20221208,000000,391.07,397.52,388.197,395.92,1129951,0
+KLAC.US,D,20221209,000000,391.91,400.54,387.6,393.41,1380426,0
+KLAC.US,D,20221212,000000,385.4,401.01,383.71,400.91,1555775,0
+KLAC.US,D,20221213,000000,415.66,419.57,403.555,409.03,2221889,0
+KLAC.US,D,20221214,000000,408.37,414.04,401.73,406.21,1556979,0
+KLAC.US,D,20221215,000000,398.05,399.64,383.25,384.75,2091607,0
+KLAC.US,D,20221216,000000,382.04,387.76,380.25,385.54,2360859,0
+KLAC.US,D,20221219,000000,384.97,385.815,379.415,383.66,1122826,0
+KLAC.US,D,20221220,000000,380.79,389.74,378.46,385.91,903436,0
+KLAC.US,D,20221221,000000,388.81,398.13,387.58,396.78,1124963,0
+KLAC.US,D,20221222,000000,386.09,386.78,367.0589,373.85,2075821,0
+KLAC.US,D,20221223,000000,372.24,378,367.7205,377.39,891989,0
+KLAC.US,D,20221227,000000,376.26,376.26,368.86,371.1,988864,0
+KLAC.US,D,20221228,000000,369.31,375.48,366.32,367.76,610582,0
+KLAC.US,D,20221229,000000,373.14,381.36,372.74,379.86,787197,0
+KLAC.US,D,20221230,000000,374.55,377.505,370.31,377.03,669384,0
+KLAC.US,D,20230103,000000,384,384.74,372.58,376.55,764064,0
+KLAC.US,D,20230104,000000,382.85,385.165,374.09,380.23,1187726,0
+KLAC.US,D,20230105,000000,374.68,380.79,373.12,373.47,924944,0
+KLAC.US,D,20230106,000000,379.99,397.75,377.6967,397.59,1423444,0
+KLAC.US,D,20230109,000000,402.63,416.91,400.1201,408.33,1955400,0
+KLAC.US,D,20230110,000000,406.99,416.7,406.34,416.27,979044,0
+KLAC.US,D,20230111,000000,413.27,419.52,411.2793,419.15,1230789,0
+KLAC.US,D,20230112,000000,419.15,422.7,407.48,419.07,1505336,0
+KLAC.US,D,20230113,000000,415.79,421.15,412.445,420.04,1615447,0
+KLAC.US,D,20230117,000000,417.73,420.53,413.69,415.95,1046162,0
+KLAC.US,D,20230118,000000,422.21,428.28,414.77,415.06,1184050,0
+KLAC.US,D,20230119,000000,410.92,414.81,401.84,402.1,1409869,0
+KLAC.US,D,20230120,000000,404.87,414.8,402.655,413.85,923364,0
+KLAC.US,D,20230123,000000,407.6,428.56,407.6,425.58,1459432,0
+KLAC.US,D,20230124,000000,418.84,426.28,417.45,423.14,852722,0
+KLAC.US,D,20230125,000000,412.75,423.05,408.42,422.62,1276252,0
+KLAC.US,D,20230126,000000,424.01,429.46,415,428.76,1646299,0
+KLAC.US,D,20230127,000000,405,410.5105,395.29,399.37,2385450,0
+KLAC.US,D,20230130,000000,395.28,396.6933,387.12,387.68,1446149,0
+KLAC.US,D,20230131,000000,387.99,393.06,387.865,392.48,1113310,0
+KLAC.US,D,20230201,000000,392.55,414.01,390.78,409.77,1727768,0
+KLAC.US,D,20230202,000000,414,416.935,408.61,414.26,1343068,0
+KLAC.US,D,20230203,000000,409.09,421.79,406.235,408.27,1080536,0
+KLAC.US,D,20230206,000000,404.37,413.1699,402.0739,405.59,855502,0
+KLAC.US,D,20230207,000000,406.93,418.52,403.125,416.83,1435345,0
+KLAC.US,D,20230208,000000,412.98,415.72,403.65,404.54,937693,0
+KLAC.US,D,20230209,000000,411.38,414.24,399.83,403.74,1231805,0
+KLAC.US,D,20230210,000000,398.96,400.67,390.885,395.68,910708,0
+KLAC.US,D,20230213,000000,396.22,404.28,393.44,402.7,1250766,0
+KLAC.US,D,20230214,000000,397.61,408,396.2918,402.33,1353180,0
+KLAC.US,D,20230215,000000,398.78,404.87,393.21,404.46,940470,0
+KLAC.US,D,20230216,000000,397.29,400.3,390.75,392.83,1334574,0
+KLAC.US,D,20230217,000000,392.83,395.1,384.01,387.92,991208,0
+KLAC.US,D,20230221,000000,383.86,387.71,378.1,378.34,1160970,0
+KLAC.US,D,20230222,000000,380.47,381.4299,373.85,377.75,884516,0
+KLAC.US,D,20230223,000000,385.68,390.54,379.14,388.37,1121132,0
+KLAC.US,D,20230224,000000,382.21,384.2957,377.77,379.85,726407,0
+KLAC.US,D,20230227,000000,386.7,386.7,378.58,379.09,756337,0
+KLAC.US,D,20230228,000000,378.21,384.405,375.85,379.38,1189991,0
+KLAC.US,D,20230301,000000,373.82,383.3954,373.1,378.34,731702,0
+KLAC.US,D,20230302,000000,372.89,381.27,367.28,378.31,864643,0
+KLAC.US,D,20230303,000000,379.43,383.3,374.0408,381.53,782950,0
+KLAC.US,D,20230306,000000,384.74,386.01,377.64,379.67,773304,0
+KLAC.US,D,20230307,000000,379.74,380.7,372.36,375.4,693392,0
+KLAC.US,D,20230308,000000,378.67,389.18,376.33,387.41,962430,0
+KLAC.US,D,20230309,000000,386.97,394.91,377.58,378.47,959826,0
+KLAC.US,D,20230310,000000,384.09,384.98,363.63,367.51,1142566,0
+KLAC.US,D,20230313,000000,362.91,370.51,359.84,364.82,1246552,0
+KLAC.US,D,20230314,000000,372.61,380.17,369.68,379.02,1362853,0
+KLAC.US,D,20230315,000000,373.25,373.69,361.45,370.31,1013384,0
+KLAC.US,D,20230316,000000,367.72,390.48,365,389.9,1356160,0
+KLAC.US,D,20230317,000000,389.9,391.72,382.77,387.75,3033728,0
+KLAC.US,D,20230320,000000,389.55,391.4475,384.23,389.94,875959,0
+KLAC.US,D,20230321,000000,392.75,396.6023,380.3601,385.06,764269,0
+KLAC.US,D,20230322,000000,382.43,397.4,381.3,381.86,886377,0
+KLAC.US,D,20230323,000000,388.06,396.99,381.87,388.81,1219616,0
+KLAC.US,D,20230324,000000,384.9,385.63,370.5,375.07,1375756,0
+KLAC.US,D,20230327,000000,377.5,379.8168,372.32,374.02,768818,0
+KLAC.US,D,20230328,000000,373.6,373.8228,365.425,371.01,926472,0
+KLAC.US,D,20230329,000000,378.5,388.48,376.09,385.15,1284036,0
+KLAC.US,D,20230330,000000,390.34,399.85,389.5501,396.03,983737,0
+KLAC.US,D,20230331,000000,393.73,399.88,392.885,399.17,1055518,0
+KLAC.US,D,20230403,000000,397.22,400.39,392.61,398.99,787868,0
+KLAC.US,D,20230404,000000,401.06,401.45,390.26,392.85,851565,0
+KLAC.US,D,20230405,000000,388.3,388.91,376.8,381.61,985627,0
+KLAC.US,D,20230406,000000,374.32,378.94,367.7431,374.66,746807,0
+KLAC.US,D,20230410,000000,369.87,383.49,368.47,382.67,1008937,0
+KLAC.US,D,20230411,000000,384.24,385.44,377.03,377.91,991570,0
+KLAC.US,D,20230412,000000,380.75,381.9699,369.36,370.14,811760,0
+KLAC.US,D,20230413,000000,370,376.75,367.0341,374.39,816930,0
+KLAC.US,D,20230414,000000,373.4,380.155,371.02,375.04,786788,0
+KLAC.US,D,20230417,000000,364.34,372.16,361.91,372.11,1027048,0
+KLAC.US,D,20230418,000000,375.21,376.77,367.69,371.21,881098,0
+KLAC.US,D,20230419,000000,366.97,367.28,360.465,361.26,1218554,0
+KLAC.US,D,20230420,000000,362.03,379.74,361.78,375.71,1665155,0
+KLAC.US,D,20230421,000000,374.76,374.8,369.27,371.97,918245,0
+KLAC.US,D,20230424,000000,372.86,375.11,370.741,372.32,602817,0
+KLAC.US,D,20230425,000000,370.19,370.87,357.23,357.75,1292789,0
+KLAC.US,D,20230426,000000,358,360.46,355.88,357.36,1274552,0
+KLAC.US,D,20230427,000000,383.75,385.81,369,384.64,2129694,0
+KLAC.US,D,20230428,000000,385.92,389.51,380.14,386.54,1326742,0
+KLAC.US,D,20230501,000000,385.8,389.72,382.81,384.43,691368,0
+KLAC.US,D,20230502,000000,385.65,386.1,376.58,378.45,839871,0
+KLAC.US,D,20230503,000000,378.7,386.3,377.21,378.17,719489,0
+KLAC.US,D,20230504,000000,378.17,378.71,369.66,373.23,724468,0
+KLAC.US,D,20230505,000000,381.6,388.18,379.58,385.66,893068,0
+KLAC.US,D,20230508,000000,386.29,387.21,381.1534,383.52,687703,0
+KLAC.US,D,20230509,000000,379.34,381.21,374.49,375.75,799110,0
+KLAC.US,D,20230510,000000,381,388.36,380.5047,386.38,881274,0
+KLAC.US,D,20230511,000000,385.87,389.655,381.82,386.54,744284,0
+KLAC.US,D,20230512,000000,388.01,390.7107,382.88,386.97,686736,0
+KLAC.US,D,20230515,000000,388.96,404.72,385.8,404.1,1204936,0
+KLAC.US,D,20230516,000000,403.56,413.26,403.56,408.81,1278229,0
+KLAC.US,D,20230517,000000,411.34,420.54,408.78,416.83,1170643,0
+KLAC.US,D,20230518,000000,416.51,429.4,416.51,428.57,1187928,0
+KLAC.US,D,20230519,000000,429,429.45,422.1,423.64,1064619,0
+KLAC.US,D,20230522,000000,419.81,426.15,418.86,420.81,685816,0
+KLAC.US,D,20230523,000000,417.57,420.8,414.32,414.69,753096,0
+KLAC.US,D,20230524,000000,406.85,410.47,404.8,408.9,888415,0
+KLAC.US,D,20230525,000000,418.2,436.3,418.12,434.25,1626274,0
+KLAC.US,D,20230526,000000,435,465,434.47,461.19,2163622,0
+KLAC.US,D,20230530,000000,467.81,473.97,453.66,458.73,1233079,0
+KLAC.US,D,20230531,000000,448.85,455.515,442.22,442.99,1743854,0
+KLAC.US,D,20230601,000000,445.4,455.73,437.2,452.53,1266551,0
+KLAC.US,D,20230602,000000,454.51,458.67,445.1603,458.06,1206791,0
+KLAC.US,D,20230605,000000,456.38,461.405,451.42,458.05,1009586,0
+KLAC.US,D,20230606,000000,451.03,464.67,447.001,461,1131440,0
+KLAC.US,D,20230607,000000,463.99,472.92,460.615,463.76,1086520,0
+KLAC.US,D,20230608,000000,464.67,475.355,464.02,473.86,950921,0
+KLAC.US,D,20230609,000000,475.74,477.9133,464.91,465.65,1065541,0
+KLAC.US,D,20230612,000000,468.98,476.29,466.09,475.43,1193874,0
+KLAC.US,D,20230613,000000,480,482.2,472.4466,479.89,752993,0
+KLAC.US,D,20230614,000000,471.8,481.15,471.15,480.54,913741,0
+KLAC.US,D,20230615,000000,475.28,477.08,470.57,472.58,1038163,0
+KLAC.US,D,20230616,000000,473.28,475.005,463.1,464.89,2012063,0
+KLAC.US,D,20230620,000000,466.31,470.2,460.35,464.45,822024,0
+KLAC.US,D,20230621,000000,460.93,464.49,455.43,456.43,876548,0
+KLAC.US,D,20230622,000000,453.05,467.89,452.9601,467.38,749783,0
+KLAC.US,D,20230623,000000,457.5,459.95,454.59,456.95,829350,0
+KLAC.US,D,20230626,000000,464.305,468.35,458.1,458.55,615277,0
+KLAC.US,D,20230627,000000,460.22,478.63,460.22,476.93,863807,0
+KLAC.US,D,20230628,000000,470.41,477.5631,469.52,474.43,730636,0
+KLAC.US,D,20230629,000000,479.18,479.4,472.58,477.23,588840,0
+KLAC.US,D,20230630,000000,482.74,488.25,481.2,485.02,909464,0
+KLAC.US,D,20230703,000000,485.04,488.41,477.34,484.82,424919,0
+KLAC.US,D,20230705,000000,475.3,479.595,467.01,467.91,1119116,0
+KLAC.US,D,20230706,000000,463,465.05,453.595,461.54,1246382,0
+KLAC.US,D,20230707,000000,455.91,465.955,454.0972,455.83,926668,0
+KLAC.US,D,20230710,000000,456.38,469.7399,456.38,467.66,935684,0
+KLAC.US,D,20230711,000000,467.81,467.81,451.54,459.48,687124,0
+KLAC.US,D,20230712,000000,466.42,467.45,459.815,466.07,874573,0
+KLAC.US,D,20230713,000000,471.23,477.58,468.98,475.82,803107,0
+KLAC.US,D,20230714,000000,478.16,481.81,471.76,474.79,828517,0
+KLAC.US,D,20230717,000000,476.41,493.53,476.18,490.38,816199,0
+KLAC.US,D,20230718,000000,484.48,486.225,477.6,484.06,858963,0
+KLAC.US,D,20230719,000000,483,484.73,468.76,470.59,1137254,0
+KLAC.US,D,20230720,000000,458.69,459.82,448.985,450.1,1813866,0
+KLAC.US,D,20230721,000000,456.92,462.1099,453.51,458.56,2613201,0
+KLAC.US,D,20230724,000000,457.49,462.6145,456.13,460.98,740805,0
+KLAC.US,D,20230725,000000,463.19,470.315,463.05,466.11,788413,0
+KLAC.US,D,20230726,000000,459.4,463.1,453,457.85,847103,0
+KLAC.US,D,20230727,000000,475,495.29,475,482.35,1951211,0
+KLAC.US,D,20230728,000000,500,513.5,488.1359,511.01,2020177,0
+KLAC.US,D,20230731,000000,512.01,516.77,506.215,513.95,1093109,0
+KLAC.US,D,20230801,000000,513.97,517.2955,510.36,514.28,859853,0
+KLAC.US,D,20230802,000000,504.6,506.655,494.7501,499.57,1363927,0
+KLAC.US,D,20230803,000000,497.27,504.09,491.095,502.33,870480,0
+KLAC.US,D,20230804,000000,501.02,503.53,492.5,496.47,727222,0
+KLAC.US,D,20230807,000000,500,507.45,498.99,506.44,756813,0
+KLAC.US,D,20230808,000000,500.33,501.0199,491.59,498.64,1113147,0
+KLAC.US,D,20230809,000000,500.7,501.87,494.13,494.46,825770,0
+KLAC.US,D,20230810,000000,500.03,508.33,493.09,496.29,942034,0
+KLAC.US,D,20230811,000000,490.01,490.12,478.06,478.98,868689,0
+KLAC.US,D,20230814,000000,474.55,491.955,473.94,490.89,1207750,0
+KLAC.US,D,20230815,000000,486.75,487.99,481.97,483.53,654887,0
+KLAC.US,D,20230816,000000,484.38,488.02,473.52,474,803212,0
+KLAC.US,D,20230817,000000,476.03,480.1995,472.26,472.95,843309,0
+KLAC.US,D,20230818,000000,469.41,481.145,468.13,477.96,766340,0
+KLAC.US,D,20230821,000000,478.73,492.47,478.73,490.71,843208,0
+KLAC.US,D,20230822,000000,495.3,496.2,483.9,486.72,592378,0
+KLAC.US,D,20230823,000000,489.02,497.4012,485.59,494.32,820278,0
+KLAC.US,D,20230824,000000,500.75,503.3,475.355,476.4,1245769,0
+KLAC.US,D,20230825,000000,476.5,483.8289,470.1,481.73,1104644,0
+KLAC.US,D,20230828,000000,484.37,489.32,481.65,486.49,598401,0
+KLAC.US,D,20230829,000000,483.33,501,482.17,497.88,831806,0
+KLAC.US,D,20230830,000000,498.38,500.96,491.01,498.3,658199,0
+KLAC.US,D,20230831,000000,495.15,505.61,493.9,501.87,914994,0
+KLAC.US,D,20230901,000000,503.58,508.73,498.43,507.02,657206,0
+KLAC.US,D,20230905,000000,507.01,516.975,503.44,512.55,780926,0
+KLAC.US,D,20230906,000000,509.35,520.19,506.71,513.47,714571,0
+KLAC.US,D,20230907,000000,503.28,503.28,488.17,497.18,1269890,0
+KLAC.US,D,20230908,000000,495.01,498.55,494.0147,497.73,868974,0
+KLAC.US,D,20230911,000000,504.39,506.47,485.5401,494.16,901143,0
+KLAC.US,D,20230912,000000,488.07,495.6,484.83,485.8,805545,0
+KLAC.US,D,20230913,000000,483.98,491.255,482.38,483.6,837385,0
+KLAC.US,D,20230914,000000,488.59,489.999,479.24,479.9,899377,0
+KLAC.US,D,20230915,000000,472.24,472.67,451.3333,454.22,2831537,0
+KLAC.US,D,20230918,000000,455.43,460.96,452,456.51,1178438,0
+KLAC.US,D,20230919,000000,456.58,458.72,451.65,457.31,663534,0
+KLAC.US,D,20230920,000000,460,462,451.91,452.18,711780,0
+KLAC.US,D,20230921,000000,446,450.44,444.55,446.92,1055094,0
+KLAC.US,D,20230922,000000,451.51,458.76,450.73,451.82,800840,0
+KLAC.US,D,20230925,000000,448.99,456.32,447.01,455.39,630528,0
+KLAC.US,D,20230926,000000,450.45,451.6434,442.69,445.16,1008173,0
+KLAC.US,D,20230927,000000,450.1,451.62,440.15,445.56,1059644,0
+KLAC.US,D,20230928,000000,444.69,463.01,443.71,458.09,851852,0
+KLAC.US,D,20230929,000000,466.65,469.23,457.8,458.66,815486,0
+KLAC.US,D,20231002,000000,459.1,466.0899,454.925,460.63,716500,0
+KLAC.US,D,20231003,000000,455.66,463.515,448.31,451.84,758840,0
+KLAC.US,D,20231004,000000,455.26,462.03,452.33,461.05,748372,0
+KLAC.US,D,20231005,000000,461.31,464.57,456.1725,461.08,881937,0
+KLAC.US,D,20231006,000000,455.95,471.14,449.35,468.05,995907,0
+KLAC.US,D,20231009,000000,462.54,467.65,459,466.77,634657,0
+KLAC.US,D,20231010,000000,469.08,477.6,467.1243,474.14,839421,0
+KLAC.US,D,20231011,000000,476.75,483.19,475.87,482.63,912966,0
+KLAC.US,D,20231012,000000,485,506.92,485,501.11,1428841,0
+KLAC.US,D,20231013,000000,501.11,504.65,484.525,486.81,1157282,0
+KLAC.US,D,20231016,000000,486.81,494.965,485.2,491.21,806032,0
+KLAC.US,D,20231017,000000,483.94,487.57,473.12,486.35,777527,0
+KLAC.US,D,20231018,000000,478.47,483,470.5819,479.4,800443,0
+KLAC.US,D,20231019,000000,485.94,485.94,462.08,465.05,1245431,0
+KLAC.US,D,20231020,000000,465.05,470.84,461.48,462.44,914599,0
+KLAC.US,D,20231023,000000,459,469.08,455.08,462.56,620147,0
+KLAC.US,D,20231024,000000,467.99,472.335,463.59,470.26,855652,0
+KLAC.US,D,20231025,000000,464.01,467.21,452.45,454.84,1515063,0
+KLAC.US,D,20231026,000000,458.64,478.4355,452.01,458.24,1589077,0
+KLAC.US,D,20231027,000000,458.65,464.23,455,457.93,746259,0
+KLAC.US,D,20231030,000000,458.27,463.23,452.03,459.54,687971,0
+KLAC.US,D,20231031,000000,459.7,474.43,453.5,469.7,1315347,0
+KLAC.US,D,20231101,000000,472.29,477.22,465.77,476.53,1239090,0
+KLAC.US,D,20231102,000000,488.63,493.41,484.33,489.34,1254836,0
+KLAC.US,D,20231103,000000,494.19,503.48,493.6,499.62,760876,0
+KLAC.US,D,20231106,000000,500.8,503.67,495.1,498.86,705985,0
+KLAC.US,D,20231107,000000,499.31,507.39,498.57,503.12,611433,0
+KLAC.US,D,20231108,000000,505.42,511.68,504.6601,511.16,881419,0
+KLAC.US,D,20231109,000000,511.34,521,505.5,506.39,1019797,0
+KLAC.US,D,20231110,000000,516.05,536.14,512.02,534.25,1295179,0
+KLAC.US,D,20231113,000000,530,531.99,524.025,528.25,1045184,0
+KLAC.US,D,20231114,000000,540.79,546.25,534.27,545.44,1130484,0
+KLAC.US,D,20231115,000000,548.89,550.67,541.58,545.4,881447,0
+KLAC.US,D,20231116,000000,544.8,550.2903,543.8,545.39,1193766,0
+KLAC.US,D,20231117,000000,531.77,546.21,529.76,544.54,1315624,0
+KLAC.US,D,20231120,000000,542.2,559.42,542.2,557.75,817565,0
+KLAC.US,D,20231121,000000,555.37,555.94,547.54,550.69,910417,0
+KLAC.US,D,20231122,000000,556.32,562.84,549.975,554.17,594433,0
+KLAC.US,D,20231124,000000,552.47,557.2158,551.47,555.64,306466,0
+KLAC.US,D,20231127,000000,555.33,562,553.3,556.95,588541,0
+KLAC.US,D,20231128,000000,549.16,554.6,543.85,547.14,965676,0
+KLAC.US,D,20231129,000000,556.37,557.5,542.61,544.07,1277471,0
+KLAC.US,D,20231130,000000,544.12,547.66,536.765,544.62,2208540,0
+KLAC.US,D,20231201,000000,543.24,550.23,540.56,549,619873,0
+KLAC.US,D,20231204,000000,543.2,545.5,528.05,539.59,889358,0
+KLAC.US,D,20231205,000000,532.29,537.37,527.11,537.23,578933,0
+KLAC.US,D,20231206,000000,544.54,545.59,527.44,528.61,766704,0
+KLAC.US,D,20231207,000000,535.09,543.31,530.07,541.23,679523,0
+KLAC.US,D,20231208,000000,535.53,539.18,532,534.43,1038337,0
+KLAC.US,D,20231211,000000,545.56,563.61,542.695,559.21,1134741,0
+KLAC.US,D,20231212,000000,558.2,564.46,558.16,561.05,871802,0
+KLAC.US,D,20231213,000000,562.1,573.5561,558.845,570.7,783833,0
+KLAC.US,D,20231214,000000,575.05,586.35,575.05,582.42,1499198,0
+KLAC.US,D,20231215,000000,585,590.145,581.9134,585.13,1387699,0
+KLAC.US,D,20231218,000000,591.51,593,575.56,576.73,928568,0
+KLAC.US,D,20231219,000000,579.86,583.01,577,578.11,877969,0
+KLAC.US,D,20231220,000000,572.05,578.5,562.69,563.3,1036182,0
+KLAC.US,D,20231221,000000,575.5,582.15,572.52,580.45,640400,0
+KLAC.US,D,20231222,000000,579.7,585,578.46,582.65,409792,0
+KLAC.US,D,20231226,000000,586.9,593.91,586.1747,591.37,654693,0
+KLAC.US,D,20231227,000000,594.17,594.89,588.44,591.47,586935,0
+KLAC.US,D,20231228,000000,597.1,597.43,585.98,586.27,514106,0
+KLAC.US,D,20231229,000000,584.78,586.7,577.02,581.3,512906,0
+KLAC.US,D,20240102,000000,573.21,573.21,553.65,560.39,967475,0
+KLAC.US,D,20240103,000000,552,558.2459,550,552.59,819122,0
+KLAC.US,D,20240104,000000,546.39,554.9,544.81,546.44,859928,0
+KLAC.US,D,20240105,000000,548.11,551.35,542.41,544.31,767001,0
+KLAC.US,D,20240108,000000,549.06,565.89,548.845,562.36,1268137,0
+KLAC.US,D,20240109,000000,555,561.67,551.1,556.34,810294,0
+KLAC.US,D,20240110,000000,558.95,558.95,549.87,556.09,793550,0
+KLAC.US,D,20240111,000000,557,565.41,549.63,562.14,650660,0
+KLAC.US,D,20240112,000000,563.98,564.425,557.19,560.61,617431,0
+KLAC.US,D,20240116,000000,559.12,569.591,557.75,566.81,962193,0
+KLAC.US,D,20240117,000000,564,564,552.85,562.5,741065,0
+KLAC.US,D,20240118,000000,579.3,591.99,577,590,1445282,0
+KLAC.US,D,20240119,000000,595.42,616.98,593.03,612.99,1335133,0
+KLAC.US,D,20240122,000000,618.53,628.29,617.6,623.1,967550,0
+KLAC.US,D,20240123,000000,618.79,622.97,610.37,619.33,895696,0
+KLAC.US,D,20240124,000000,635.76,646.13,627.3,638.45,1083649,0
+KLAC.US,D,20240125,000000,651.5,658.783,639.15,641.69,1716810,0
+KLAC.US,D,20240126,000000,624,625.92,596.21,599.37,2195375,0
+KLAC.US,D,20240129,000000,596.49,602.2,594.56,600.08,1060555,0
+KLAC.US,D,20240130,000000,595.02,602.01,594.51,595.35,1036487,0
+KLAC.US,D,20240131,000000,587.74,601.99,581.7,594.04,1081358,0
+KLAC.US,D,20240201,000000,598.78,602.04,594.64,599.1,890076,0
+KLAC.US,D,20240202,000000,595.25,607.63,593.01,604.32,854364,0
+KLAC.US,D,20240205,000000,607.33,615.09,600.54,614.88,902975,0
+KLAC.US,D,20240206,000000,616.37,616.37,595.86,601.62,1027768,0
+KLAC.US,D,20240207,000000,609.4,612.5006,598.68,608.9,857850,0
+KLAC.US,D,20240208,000000,608.9,624.8,608.165,618.49,733203,0
+KLAC.US,D,20240209,000000,629.15,651.26,628.55,649.8,1246384,0
+KLAC.US,D,20240212,000000,646.1,657.56,645.22,648.05,1233324,0
+KLAC.US,D,20240213,000000,628.17,649.47,625.5,641.07,1499634,0
+KLAC.US,D,20240214,000000,650,661.87,647.78,653.84,1175003,0
+KLAC.US,D,20240215,000000,655,661.82,650.5001,652.38,1025640,0
+KLAC.US,D,20240216,000000,666.99,677.47,657.56,661.35,1060403,0
+KLAC.US,D,20240220,000000,654.51,660.99,644.7,651.77,1262762,0
+KLAC.US,D,20240221,000000,645.17,652.07,639.1701,651.92,746149,0
+KLAC.US,D,20240222,000000,675.66,687.69,672.85,683.77,1077775,0
+KLAC.US,D,20240223,000000,683,687.57,668.03,668.82,597982,0
+KLAC.US,D,20240226,000000,675.62,686.77,673.985,683.82,649815,0
+KLAC.US,D,20240227,000000,679.99,684.7,676.67,677.58,717488,0
+KLAC.US,D,20240228,000000,667.7,675.63,667.7,673,622749,0
+KLAC.US,D,20240229,000000,682.44,684.1,674.84,682.3,998855,0
+KLAC.US,D,20240301,000000,688.28,719.22,688.245,717.57,1124895,0
+KLAC.US,D,20240304,000000,724.75,728,716.43,717.81,751361,0
+KLAC.US,D,20240305,000000,712.33,716.2209,697.81,705.87,1107519,0
+KLAC.US,D,20240306,000000,711.77,721.47,706.04,715.46,1063689,0
+KLAC.US,D,20240307,000000,719.28,729.15,719.28,723.26,1059117,0
+KLAC.US,D,20240308,000000,722.81,724.47,699.21,699.21,1121948,0
+KLAC.US,D,20240311,000000,690.05,691.43,675.11,685.38,1037728,0
+KLAC.US,D,20240312,000000,691.72,698.85,683.35,698.4,875570,0
+KLAC.US,D,20240313,000000,690.6,695.66,682.17,688.71,1155487,0
+KLAC.US,D,20240314,000000,698.46,701,687.77,692.33,934329,0
+KLAC.US,D,20240315,000000,686.83,691.892,679.71,683.9,1669472,0
+KLAC.US,D,20240318,000000,696.33,705.17,689.27,690.7,798087,0
+KLAC.US,D,20240319,000000,677.8,686,668.7,681.06,888650,0
+KLAC.US,D,20240320,000000,680.16,698.21,673.57,695.95,904367,0
+KLAC.US,D,20240321,000000,716.89,727.64,711.53,713.13,758168,0
+KLAC.US,D,20240322,000000,706.43,718.29,705.21,710.56,412731,0
+KLAC.US,D,20240325,000000,697.85,708.095,695.8601,699.73,493266,0
+KLAC.US,D,20240326,000000,705.04,707.4,687.57,688.42,865191,0
+KLAC.US,D,20240327,000000,692.4,697.7,681.91,696.87,976345,0
+KLAC.US,D,20240328,000000,696.87,699.82,690.01,698.57,1080962,0
+KLAC.US,D,20240401,000000,700,718.18,699.75,710.88,772430,0
+KLAC.US,D,20240402,000000,694.23,697.259,686.1,693.93,950885,0
+KLAC.US,D,20240403,000000,690.18,707.13,686.99,697.53,782472,0
+KLAC.US,D,20240404,000000,706.28,707.85,668.43,672.75,1103106,0
+KLAC.US,D,20240405,000000,674.07,688.83,674.07,682.84,790881,0
+KLAC.US,D,20240408,000000,688.35,692.415,678.49,691.12,518091,0
+KLAC.US,D,20240409,000000,700,700,682.71,696.83,708888,0
+KLAC.US,D,20240410,000000,685.9,695,684.21,687.12,610057,0
+KLAC.US,D,20240411,000000,694.83,701.625,687.85,700.61,831488,0
+KLAC.US,D,20240412,000000,684.44,689.27,677.42,680.78,810828,0
+KLAC.US,D,20240415,000000,689.88,698.7,672.53,678.49,886076,0
+KLAC.US,D,20240416,000000,678.49,696.915,678.49,693.31,922631,0
+KLAC.US,D,20240417,000000,681.77,684.85,657.83,658.98,1193219,0
+KLAC.US,D,20240418,000000,655.79,658.4099,642,644.22,903113,0
+KLAC.US,D,20240419,000000,646.2,647.71,623.17,627.71,1072542,0
+KLAC.US,D,20240422,000000,635.35,638.73,625.33,633.64,924297,0
+KLAC.US,D,20240423,000000,636.04,654,635.83,648.21,710101,0
+KLAC.US,D,20240424,000000,659.78,668.18,647.6,656.54,873448,0
+KLAC.US,D,20240425,000000,656.98,677.72,650.01,672.95,1065820,0
+KLAC.US,D,20240426,000000,683,710.26,678.805,706.26,1193523,0
+KLAC.US,D,20240429,000000,706.41,715.98,700.39,713.93,931605,0
+KLAC.US,D,20240430,000000,711.64,717.73,688.29,689.29,902176,0
+KLAC.US,D,20240501,000000,680.47,691.73,662.5,666.04,1273173,0
+KLAC.US,D,20240502,000000,675.64,683,664.185,682.05,675160,0
+KLAC.US,D,20240503,000000,695,704.06,691.095,696.59,820130,0
+KLAC.US,D,20240506,000000,699.16,718.7,698.095,718.38,873781,0
+KLAC.US,D,20240507,000000,716.63,723.375,711.57,714.38,782861,0
+KLAC.US,D,20240508,000000,709.92,717.6,706.025,717.15,672878,0
+KLAC.US,D,20240509,000000,718.77,720,709.025,710.67,976064,0
+KLAC.US,D,20240510,000000,720,728,713.06,718.27,448796,0
+KLAC.US,D,20240513,000000,720,720,711.56,714.15,554073,0
+KLAC.US,D,20240514,000000,707.25,731.73,705.18,729.92,884011,0
+KLAC.US,D,20240515,000000,737.94,760.32,734.875,759.72,850309,0
+KLAC.US,D,20240516,000000,760,763.93,749.13,749.48,751353,0
+KLAC.US,D,20240517,000000,756.47,758.57,739.65,747.68,585874,0
+KLAC.US,D,20240520,000000,751.88,778.435,751.02,772.8,763682,0
+KLAC.US,D,20240521,000000,760,769.96,758.65,765.14,703657,0
+KLAC.US,D,20240522,000000,770.38,772.97,762.69,771.71,769518,0
+KLAC.US,D,20240523,000000,788.58,790.515,761.56,765.1,828916,0
+KLAC.US,D,20240524,000000,774.17,783.105,769.05,779.06,548554,0
+KLAC.US,D,20240528,000000,785.52,791.96,775.94,786.14,601435,0
+KLAC.US,D,20240529,000000,768.23,780.07,765.1,772.36,855140,0
+KLAC.US,D,20240530,000000,768.94,776.57,766.11,770.13,712388,0
+KLAC.US,D,20240531,000000,770.72,776.29,736.9,759.53,1684852,0
+KLAC.US,D,20240603,000000,771.48,771.64,735.5607,754.15,515264,0
+KLAC.US,D,20240604,000000,750.48,756.3,740.22,750.56,474505,0
+KLAC.US,D,20240605,000000,770.39,787.54,762.1,784.97,943159,0
+KLAC.US,D,20240606,000000,780.33,787.32,772.21,779.26,722071,0
+KLAC.US,D,20240607,000000,787.5,787.91,763.97,768.97,736079,0
+KLAC.US,D,20240610,000000,761.1,795.975,761.1,794.38,649990,0
+KLAC.US,D,20240611,000000,793.32,798.66,781.92,798.16,590023,0
+KLAC.US,D,20240612,000000,806.88,831.54,804.44,827.81,807304,0
+KLAC.US,D,20240613,000000,816.02,832.99,815.07,830.03,546405,0
+KLAC.US,D,20240614,000000,815,826.54,815,824.84,474829,0
+KLAC.US,D,20240617,000000,826.41,851.68,820.95,848.88,737841,0
+KLAC.US,D,20240618,000000,849,876.55,846.985,863.31,878242,0
+KLAC.US,D,20240620,000000,863.37,864.185,826.55,829.59,1281958,0
+KLAC.US,D,20240621,000000,830.03,835.34,813.25,816.55,1995401,0
+KLAC.US,D,20240624,000000,813.77,815.505,792.37,793.98,894411,0
+KLAC.US,D,20240625,000000,800.87,820.24,791.42,818.04,975303,0
+KLAC.US,D,20240626,000000,814.38,826.9,799.25,813.3,712616,0
+KLAC.US,D,20240627,000000,819.47,826.45,806.785,814.87,510370,0
+KLAC.US,D,20240628,000000,826.44,841.4094,818.3959,824.51,849376,0
+KLAC.US,D,20240701,000000,823.19,828.9371,807.8301,827.79,480661,0
+KLAC.US,D,20240702,000000,819.4,839.9685,818,839.11,537048,0
+KLAC.US,D,20240703,000000,839.94,859.6585,835.92,853.33,440788,0
+KLAC.US,D,20240705,000000,855.34,859.065,847.065,855.21,461193,0
+KLAC.US,D,20240708,000000,857.12,869.055,854.55,866.55,438793,0
+KLAC.US,D,20240709,000000,872.6,879.89,863.1901,874.9,409427,0
+KLAC.US,D,20240710,000000,877.85,894.77,870.5001,892.35,664395,0
+KLAC.US,D,20240711,000000,896.32,896.32,852.16,852.95,875302,0
+KLAC.US,D,20240712,000000,853.85,879.5401,845.001,857.72,655259,0
+KLAC.US,D,20240715,000000,858.52,876.85,853.58,858.12,637342,0
+KLAC.US,D,20240716,000000,861.31,868.8,851.04,867.18,627494,0
+KLAC.US,D,20240717,000000,817.25,829.0792,779.49,781.75,1699612,0
+KLAC.US,D,20240718,000000,793.78,797.09,768.45,787.06,970856,0
+KLAC.US,D,20240719,000000,785.41,795.54,761.38,762.55,918929,0
+KLAC.US,D,20240722,000000,788.47,811.725,775.14,809.51,967842,0
+KLAC.US,D,20240723,000000,794.02,813.5,794.02,807.66,960664,0
+KLAC.US,D,20240724,000000,797.3,798.74,751.9,755.77,2430059,0
+KLAC.US,D,20240725,000000,767.54,791.79,749.38,762.81,1826902,0
+KLAC.US,D,20240726,000000,789.35,799,769.07,787.39,1047694,0
+KLAC.US,D,20240729,000000,793.26,810.475,777.42,778.54,627643,0
+KLAC.US,D,20240730,000000,787.99,799.4528,754.35,758.89,1062931,0
+KLAC.US,D,20240731,000000,805.5,826.71,790.31,823.07,1793635,0
+KLAC.US,D,20240801,000000,821.24,822.54,747.0517,756.14,2214221,0
+KLAC.US,D,20240802,000000,711.32,725.0699,687.62,696.17,2071281,0
+KLAC.US,D,20240805,000000,649.84,720.17,648,703.48,1718934,0
+KLAC.US,D,20240806,000000,708.28,738.21,703.525,716.22,1203884,0
+KLAC.US,D,20240807,000000,740.63,748.54,694.77,697.72,903081,0
+KLAC.US,D,20240808,000000,719.58,754,707,752.29,1037538,0
+KLAC.US,D,20240809,000000,747.09,755.06,731.74,746.78,763594,0
+KLAC.US,D,20240812,000000,748.78,768.8,744.71,757.54,787438,0
+KLAC.US,D,20240813,000000,767.99,796.92,762,793.83,1158344,0
+KLAC.US,D,20240814,000000,804.92,813.625,781.6625,793.89,630900,0
+KLAC.US,D,20240815,000000,811.5,839.85,804.04,836.19,1293362,0
+KLAC.US,D,20240816,000000,828.52,828.84,808.969,819.57,673447,0
+KLAC.US,D,20240819,000000,818.51,821.62,798.745,820.45,971634,0
+KLAC.US,D,20240820,000000,819.21,823.86,803,811.57,685353,0
+KLAC.US,D,20240821,000000,818.68,833.275,812.205,827.14,618514,0
+KLAC.US,D,20240822,000000,828.39,832,793.85,798.52,920041,0
+KLAC.US,D,20240823,000000,816.7,824.34,800,817.84,685795,0
+KLAC.US,D,20240826,000000,813.4,813.4,793.14,798.97,778452,0
+KLAC.US,D,20240827,000000,796.55,814.16,782.94,812.79,687126,0
+KLAC.US,D,20240828,000000,809.22,819.95,795,804.27,648888,0
+KLAC.US,D,20240829,000000,814.18,825.5799,791.98,795.75,806549,0
+KLAC.US,D,20240830,000000,813.56,819.95,797.547,819.43,1079372,0
+KLAC.US,D,20240903,000000,805.59,807.08,737.17,741.43,1661243,0
+KLAC.US,D,20240904,000000,735,749.89,724.635,745.11,927227,0
+KLAC.US,D,20240905,000000,725.78,743.22,722.76,728.06,818333,0
+KLAC.US,D,20240906,000000,728.06,728.2,696.79,702.8,1390673,0
+KLAC.US,D,20240909,000000,715.03,717.51,696.57,709.89,839894,0
+KLAC.US,D,20240910,000000,709.89,717,696.42,713.46,778853,0
+KLAC.US,D,20240911,000000,715.28,751.61,703.8974,748.82,1129119,0
+KLAC.US,D,20240912,000000,746.87,746.87,730,733.28,1070889,0
+KLAC.US,D,20240913,000000,741.37,754.59,740.9111,751.5,586762,0
+KLAC.US,D,20240916,000000,735,742.99,726.15,736.4,863090,0
+KLAC.US,D,20240917,000000,749.34,750.92,733.45,739.6,855529,0
+KLAC.US,D,20240918,000000,749.55,752.15,729.79,731.04,817846,0
+KLAC.US,D,20240919,000000,759.32,782.21,755.19,772.43,1241096,0
+KLAC.US,D,20240920,000000,762.65,765.36,749.26,758.85,1622668,0
+KLAC.US,D,20240923,000000,766.28,770.39,758.55,761.27,438849,0
+KLAC.US,D,20240924,000000,772,775.69,752.2,770.34,821489,0
+KLAC.US,D,20240925,000000,762.9,782,759.6901,772.06,575055,0
+KLAC.US,D,20240926,000000,813.44,822,780,804.55,907995,0
+KLAC.US,D,20240927,000000,807.96,808.46,777.9,782.4,627525,0
+KLAC.US,D,20240930,000000,773.08,781.26,761.29,774.41,933006,0
+KLAC.US,D,20241001,000000,778.47,786.91,746.16,753.69,1279568,0
+KLAC.US,D,20241002,000000,760.66,787.44,755,777.36,701970,0
+KLAC.US,D,20241003,000000,764.86,783.9863,764,774.56,584442,0
+KLAC.US,D,20241004,000000,800.46,800.46,777.2102,787.39,757463,0
+KLAC.US,D,20241007,000000,777.73,787.8956,771.84,781.67,748102,0
+KLAC.US,D,20241008,000000,781.9,793.67,774.24,783.9,653438,0
+KLAC.US,D,20241009,000000,782.03,806.78,780.35,804.63,628618,0
+KLAC.US,D,20241010,000000,791.35,799.82,787,797.98,461860,0
+KLAC.US,D,20241011,000000,792.78,806.42,792.665,803.73,570837,0
+KLAC.US,D,20241014,000000,809.37,832.9987,809.37,829.65,568010,0
+KLAC.US,D,20241015,000000,825.52,832.38,698.96,707.72,2870922,0
+KLAC.US,D,20241016,000000,720.57,720.76,682.01,682.59,2280605,0
+KLAC.US,D,20241017,000000,700.98,701.22,669.68,670.25,1936454,0
+KLAC.US,D,20241018,000000,667.93,681.8999,664.32,678.52,1192779,0
+KLAC.US,D,20241021,000000,677.5,679.75,667.4,673.61,739303,0
+KLAC.US,D,20241022,000000,670,673.15,663.66,670.08,787359,0
+KLAC.US,D,20241023,000000,664.64,672.31,654.65,664.63,846801,0
+KLAC.US,D,20241024,000000,678.75,684.39,665.44,666.16,884710,0
+KLAC.US,D,20241025,000000,669.67,682.84,668,673.07,955127,0
+KLAC.US,D,20241028,000000,673.15,679.14,670.21,674.35,1051907,0
+KLAC.US,D,20241029,000000,675,700.4,673.77,696.23,1333889,0
+KLAC.US,D,20241030,000000,682,695.19,680.01,691.8,1656842,0
+KLAC.US,D,20241031,000000,677.65,681.05,656,666.23,2001239,0
+KLAC.US,D,20241101,000000,666.5,678.645,664.17,669.38,906447,0
+KLAC.US,D,20241104,000000,667.25,670.56,662.36,663.37,638075,0
+KLAC.US,D,20241105,000000,669.08,681.55,667.25,670.33,1016563,0
+KLAC.US,D,20241106,000000,675,678.64,657.48,669.66,1715366,0
+KLAC.US,D,20241107,000000,682.85,687.82,675.1,686.15,1122410,0
+KLAC.US,D,20241108,000000,689.605,694.36,681.38,687.41,1278083,0
+KLAC.US,D,20241111,000000,684,685.205,656.74,666.03,1423059,0
+KLAC.US,D,20241112,000000,663.01,669.26,654.86,664.78,1111627,0
+KLAC.US,D,20241113,000000,654.06,655.99,638.32,644.55,1505369,0
+KLAC.US,D,20241114,000000,660,660,642.74,645,1169870,0
+KLAC.US,D,20241115,000000,620.53,630,612.35,614.46,1712201,0
+KLAC.US,D,20241118,000000,614.23,623.7737,611.77,620.26,1223583,0
+KLAC.US,D,20241119,000000,616.48,618.41,609.4,615.66,1409149,0
+KLAC.US,D,20241120,000000,616.49,619.9499,609.89,616.83,1195320,0
+KLAC.US,D,20241121,000000,627.8,637.96,620,633.16,1386198,0
+KLAC.US,D,20241122,000000,630,643.03,630,639.55,982002,0
+KLAC.US,D,20241125,000000,646.69,646.69,632.105,644.67,1912957,0
+KLAC.US,D,20241126,000000,651.18,651.18,623.86,631.47,923437,0
+KLAC.US,D,20241127,000000,631.47,633.985,621.23,632.14,942793,0
+KLAC.US,D,20241129,000000,644.81,661.495,643.27,647.03,925673,0
+KLAC.US,D,20241202,000000,645.01,669.07,645,666.03,1380516,0
+KLAC.US,D,20241203,000000,661.13,667.18,656.82,665.72,1376564,0
+KLAC.US,D,20241204,000000,670.18,670.5,655.67,666.22,1459490,0
+KLAC.US,D,20241205,000000,660.38,662.92,641.39,642.61,1028367,0
+KLAC.US,D,20241206,000000,641.15,650.71,638.18,648.34,862519,0
+KLAC.US,D,20241209,000000,659.01,666.34,645.82,652.37,1093342,0
+KLAC.US,D,20241210,000000,657.83,657.83,638.47,641.87,915190,0
+KLAC.US,D,20241211,000000,646.97,657.12,642.08,648.84,1107409,0
+KLAC.US,D,20241212,000000,646.87,649.89,637.91,646.6,698152,0
+KLAC.US,D,20241213,000000,648,663.87,647.5802,653.76,1463409,0
+KLAC.US,D,20241216,000000,649.68,664.53,645.415,656.13,1014463,0
+KLAC.US,D,20241217,000000,659.97,668.9,652.085,654.88,1252432,0
+KLAC.US,D,20241218,000000,658.655,669.095,625.61,630.77,1452086,0
+KLAC.US,D,20241219,000000,624.16,635.2761,620.58,622.18,1116151,0
+KLAC.US,D,20241220,000000,616.43,641.055,613.4,629.37,2652165,0
+KLAC.US,D,20241223,000000,631.58,649.51,631.58,647.99,886486,0
+KLAC.US,D,20241224,000000,645.05,652,641.26,650.53,349506,0
+KLAC.US,D,20241226,000000,644.22,653.89,642.05,648.55,454072,0
+KLAC.US,D,20241227,000000,647.17,647.72,638.01,644.81,729677,0
+KLAC.US,D,20241230,000000,633.81,637.24,626.6,633.64,688097,0
+KLAC.US,D,20241231,000000,633.5,638,627.1725,630.12,646215,0
+KLAC.US,D,20250102,000000,634.69,649.43,631.89,636.62,892356,0
+KLAC.US,D,20250103,000000,643.9,658.71,640.315,657.01,865223,0
+KLAC.US,D,20250106,000000,673.6,696.87,673.51,690.3,1676619,0
+KLAC.US,D,20250107,000000,694.78,705.87,683.26,689.3,1283675,0
+KLAC.US,D,20250108,000000,690,692,678.965,686.2,1093358,0
+KLAC.US,D,20250110,000000,683.9,694.57,671.645,683.06,1254470,0
+KLAC.US,D,20250113,000000,674.19,691.97,665.49,690.99,1319005,0
+KLAC.US,D,20250114,000000,692.99,701.39,686.56,701.26,1039076,0
+KLAC.US,D,20250115,000000,715,727.3699,713.54,716.25,1368320,0
+KLAC.US,D,20250116,000000,735,779.07,733.58,747.26,2019567,0
+KLAC.US,D,20250117,000000,762.95,763.3,747.61,757.47,1402625,0
+KLAC.US,D,20250121,000000,762.3,778.43,751.225,767.24,1369986,0
+KLAC.US,D,20250122,000000,773.36,787.13,771.58,771.91,1200497,0
+KLAC.US,D,20250123,000000,753.27,761.87,741.29,760.95,822209,0
+KLAC.US,D,20250124,000000,765.05,765.79,743.15,749.82,745393,0
+KLAC.US,D,20250127,000000,716.6,724.95,685.195,702.71,2357838,0
+KLAC.US,D,20250128,000000,697.33,708.89,689.22,702.92,1387277,0
+KLAC.US,D,20250129,000000,721.08,721.88,707.78,712.97,729192,0
+KLAC.US,D,20250130,000000,731.28,746.11,722,742.43,1711041,0
+KLAC.US,D,20250131,000000,758.93,770.245,735,738.24,1632293,0
+KLAC.US,D,20250203,000000,727.39,753,726.37,740.21,1216805,0
+KLAC.US,D,20250204,000000,732.83,756,732.83,749.32,999914,0
+KLAC.US,D,20250205,000000,742.63,761.915,740.94,759.15,677459,0
+KLAC.US,D,20250206,000000,757.68,764.24,753.2179,761.82,579429,0
+KLAC.US,D,20250207,000000,761.8,767.2683,744.22,747.7,664613,0
+KLAC.US,D,20250210,000000,759.68,761.25,743.68,751.46,1564482,0
+KLAC.US,D,20250211,000000,754.55,761.96,749.16,758.62,591916,0
+KLAC.US,D,20250212,000000,742.53,754.67,738.54,750.55,476627,0
+KLAC.US,D,20250213,000000,751.03,765,750.08,764.28,711736,0
+KLAC.US,D,20250214,000000,760.17,769.52,739.02,750.74,998568,0
+KLAC.US,D,20250218,000000,758.04,760.205,737.9389,758.25,1353985,0
+KLAC.US,D,20250219,000000,761.13,777,753.09,774.75,936676,0
+KLAC.US,D,20250220,000000,780,794,771.01,777.63,883662,0
+KLAC.US,D,20250221,000000,779.74,782.41,751.06,754.3,872487,0
+KLAC.US,D,20250224,000000,761.99,763.03,736,737.62,1110871,0
+KLAC.US,D,20250225,000000,736.29,736.29,721.465,724.97,1068675,0
+KLAC.US,D,20250226,000000,733.33,751.11,729.98,738.52,1247355,0
+KLAC.US,D,20250227,000000,743.05,750,698.64,699.16,1325309,0
+KLAC.US,D,20250228,000000,705.84,713.5,691.93,708.84,1242658,0
+KLAC.US,D,20250303,000000,714.53,728.105,686.36,691.15,1304761,0
+KLAC.US,D,20250304,000000,693.47,716.01,678.56,699,1182647,0
+KLAC.US,D,20250305,000000,701.11,717.24,689.625,715.81,915815,0
+KLAC.US,D,20250306,000000,697.27,711.66,683.98,692.13,1135733,0
+KLAC.US,D,20250307,000000,688.2,714.115,680.22,711.29,1088332,0
+KLAC.US,D,20250310,000000,693.82,697.22,670.58,678.36,1389183,0
+KLAC.US,D,20250311,000000,677.39,680.315,653.7392,664.22,1058740,0
+KLAC.US,D,20250312,000000,676.04,686.75,671.815,680.39,884143,0
+KLAC.US,D,20250313,000000,676.62,694,668.66,681.5,931038,0
+KLAC.US,D,20250314,000000,689.97,713.74,689.97,713,1142942,0
+KLAC.US,D,20250317,000000,705.74,724.1999,705.53,718.29,976192,0
+KLAC.US,D,20250318,000000,711.9,712.8,698.06,710,950774,0
+KLAC.US,D,20250319,000000,710,730.065,704.947,719.61,753410,0
+KLAC.US,D,20250320,000000,708.82,719.66,707.675,716.46,629463,0
+KLAC.US,D,20250321,000000,702.31,709.38,692.36,706.49,2454980,0
+KLAC.US,D,20250324,000000,722.71,735.14,716.4,727.73,730196,0
+KLAC.US,D,20250325,000000,724.62,727.165,718.73,721.85,498846,0
+KLAC.US,D,20250326,000000,721.49,724.1719,698.81,705.54,734823,0
+KLAC.US,D,20250327,000000,700.35,707.13,692,700,735127,0
+KLAC.US,D,20250328,000000,685.37,694.165,667.18,673.6,989522,0
+KLAC.US,D,20250331,000000,672.99,681.14,655.42,679.8,1165423,0
+KLAC.US,D,20250401,000000,674,682.8,662.18,682.46,669678,0
+KLAC.US,D,20250402,000000,667.29,695.615,667.29,686.19,791088,0
+KLAC.US,D,20250403,000000,652.21,656.92,620.27,620.82,1525284,0
+KLAC.US,D,20250404,000000,592.54,600,559.76,576.53,2072781,0
+KLAC.US,D,20250407,000000,566.65,632.77,551.33,604.62,2996457,0
+KLAC.US,D,20250408,000000,626,644.26,586.81,599.51,2719787,0
+KLAC.US,D,20250409,000000,604.87,721.84,597.35,703.31,3447917,0
+KLAC.US,D,20250410,000000,664.9,680.685,628.49,656.76,2676106,0
+KLAC.US,D,20250411,000000,646.815,676.7309,635.08,670.22,1361795,0
+KLAC.US,D,20250414,000000,681.5,684.3,659.45,669.97,987398,0
+KLAC.US,D,20250415,000000,669.42,682.105,665,676.21,790353,0
+KLAC.US,D,20250416,000000,638.25,659.05,619.31,642.19,2020845,0
+KLAC.US,D,20250417,000000,649.03,649.19,631.62,634.43,1224272,0
+KLAC.US,D,20250421,000000,623.43,627.21,607.7,620.8,1346051,0
+KLAC.US,D,20250422,000000,626.69,639.85,625.85,636.36,1372380,0
+KLAC.US,D,20250423,000000,664.24,672.7,652.8801,657.11,945287,0
+KLAC.US,D,20250424,000000,674.11,690.57,664.195,689.42,1304003,0
+KLAC.US,D,20250425,000000,680,700.305,678.915,694.61,631825,0
+KLAC.US,D,20250428,000000,687.7,699.1368,679.045,693.72,736049,0
+KLAC.US,D,20250429,000000,683.63,695.35,681.74,687.95,726535,0
+KLAC.US,D,20250430,000000,677,704.99,674.2,702.69,1172296,0
+KLAC.US,D,20250501,000000,689.2,693.035,674.76,676.31,1463539,0
+KLAC.US,D,20250502,000000,694.25,707.84,692.91,698.16,851859,0
+KLAC.US,D,20250505,000000,691.02,701.61,687.12,693.29,812006,0
+KLAC.US,D,20250506,000000,680.86,690,677.61,679.42,905422,0
+KLAC.US,D,20250507,000000,680.49,696.46,675.27,694.35,962896,0
+KLAC.US,D,20250508,000000,703.32,710.495,692.8,703.33,906968,0
+KLAC.US,D,20250509,000000,706.14,711.3,696.73,701.2,955138,0
+KLAC.US,D,20250512,000000,745,762.795,741.61,760.47,2110538,0
+KLAC.US,D,20250513,000000,760,798.02,755.65,795.9,1805186,0
+KLAC.US,D,20250514,000000,786.75,805.39,786.75,805,1171626,0
+KLAC.US,D,20250515,000000,797.27,810.61,795.57,806,1129781,0
+KLAC.US,D,20250516,000000,807.13,807.13,784.08,791.17,1132031,0
+KLAC.US,D,20250519,000000,780.685,789.57,775.0241,787.01,1142004,0
+KLAC.US,D,20250520,000000,779.63,790.86,777.18,790.29,949268,0
+KLAC.US,D,20250521,000000,778.32,799.72,775.18,778.94,1236816,0
+KLAC.US,D,20250522,000000,766.46,781.76,762.0001,767.51,682541,0
+KLAC.US,D,20250523,000000,747.75,761.1,744.87,757.17,941948,0
+KLAC.US,D,20250527,000000,774.71,792.18,768.5983,789.06,1292643,0
+KLAC.US,D,20250528,000000,789.06,796.3,776.1943,777.5,905670,0
+KLAC.US,D,20250529,000000,792.98,794.795,768.68,773.97,932526,0
+KLAC.US,D,20250530,000000,772.78,773.55,740.44,756.88,1717705,0
+KLAC.US,D,20250602,000000,752.4,764.6473,751.96,762.44,864627,0
+KLAC.US,D,20250603,000000,762.05,779.585,756.335,775.79,943393,0
+KLAC.US,D,20250604,000000,781.62,786.93,773.5967,782.09,839689,0
+KLAC.US,D,20250605,000000,788.41,796.51,777.42,791.89,1619412,0
+KLAC.US,D,20250606,000000,801.24,813.97,799.77,808,996383,0
+KLAC.US,D,20250609,000000,811,835,811,829.29,1529929,0
+KLAC.US,D,20250610,000000,829.29,857.16,826.76,856.59,1515658,0
+KLAC.US,D,20250611,000000,865.08,873.525,858.8,872,1650372,0
+KLAC.US,D,20250612,000000,866.5,879.155,866.5,875,1091652,0
+KLAC.US,D,20250613,000000,859,876.45,856.9397,867.67,1832402,0
+KLAC.US,D,20250616,000000,876,893.31,875.62,892.38,1619420,0
+KLAC.US,D,20250617,000000,890,914.83,887.72,893,1334177,0
+KLAC.US,D,20250618,000000,894.885,898.1499,867.31,871.16,1431634,0
+KLAC.US,D,20250620,000000,883.83,883.83,834.85,850,2347835,0
+KLAC.US,D,20250623,000000,852.92,859.62,841.18,856.28,1427715,0
+KLAC.US,D,20250624,000000,871.24,890.57,869.56,889.03,1145108,0
+KLAC.US,D,20250625,000000,895.01,902.94,887.74,893.46,772094,0
+KLAC.US,D,20250626,000000,897.47,907.255,893.3,902.94,864906,0
+KLAC.US,D,20250627,000000,905,907.95,884.64,889.87,1175486,0
+KLAC.US,D,20250630,000000,891.16,898.25,884.3401,895.74,786908,0
+KLAC.US,D,20250701,000000,888.78,904.99,882.3,898.85,1079379,0
+KLAC.US,D,20250702,000000,888.21,921.95,885.062,921.1,1051163,0
+KLAC.US,D,20250703,000000,920,928.02,916.05,924.58,489375,0
+KLAC.US,D,20250707,000000,916.96,923.5,905.905,912.62,901222,0
+KLAC.US,D,20250708,000000,910.915,927.38,908.265,919.22,862615,0
+KLAC.US,D,20250709,000000,919.22,931.96,915.51,923.18,601043,0
+KLAC.US,D,20250710,000000,922.89,932.17,919.37,928.62,798521,0
+KLAC.US,D,20250711,000000,925.5,930.175,921.21,924.58,570483,0
+KLAC.US,D,20250714,000000,916.72,926.76,906.255,921.84,567883,0
+KLAC.US,D,20250715,000000,934,942.34,929.65,936.53,746485,0
+KLAC.US,D,20250716,000000,913.12,936.38,897.38,933.49,1226970,0
+KLAC.US,D,20250717,000000,924.01,942.97,910,937.08,1135520,0
+KLAC.US,D,20250718,000000,945.87,945.87,924.82,931.12,682072,0
+KLAC.US,D,20250721,000000,928.46,945.005,925.65,937.76,674127,0
+KLAC.US,D,20250722,000000,938.67,938.67,890,892.22,1619787,0
+KLAC.US,D,20250723,000000,899.39,899.9999,879.81,897.09,1207454,0
+KLAC.US,D,20250724,000000,901.81,912.315,894.2,904.18,549939,0
+KLAC.US,D,20250725,000000,892.34,905,888.07,902.09,808007,0
+KLAC.US,D,20250728,000000,917.36,931.94,915.0001,923.15,840288,0
+KLAC.US,D,20250729,000000,928.59,936.97,915.1,916.09,1027519,0
+KLAC.US,D,20250730,000000,922.65,927.82,913.38,924.99,1058172,0
+KLAC.US,D,20250731,000000,864.45,897.19,860,879.03,2284147,0
+KLAC.US,D,20250801,000000,856.2,894.1606,855.28,886.64,1474680,0
+KLAC.US,D,20250804,000000,896.75,917.78,891,915.62,1064594,0
+KLAC.US,D,20250805,000000,917,921.99,875.96,883.41,1178332,0
+KLAC.US,D,20250806,000000,883.41,889.12,869.22,888.28,935026,0
+KLAC.US,D,20250807,000000,912.4,917.5284,904.9779,912.06,717323,0
+KLAC.US,D,20250808,000000,913,917.94,905.68,914.8,719502,0
+KLAC.US,D,20250811,000000,922.15,933.34,907.635,910.18,814190,0
+KLAC.US,D,20250812,000000,913.68,939.26,907.48,935.53,1028198,0
+KLAC.US,D,20250813,000000,940,952.35,937.55,949.48,900843,0
+KLAC.US,D,20250814,000000,941.66,959.26,934.915,955.41,1005313,0
+KLAC.US,D,20250815,000000,924.23,924.23,873.1583,874.94,2064549,0
+KLAC.US,D,20250818,000000,873.04,883.755,870.43,883.39,854195,0
+KLAC.US,D,20250819,000000,883.39,889.25,874.1309,876.08,986656,0
+KLAC.US,D,20250820,000000,878.53,880.225,860.21,878.44,978724,0
+KLAC.US,D,20250821,000000,876.44,881.29,866.62,872.39,730577,0
+KLAC.US,D,20250822,000000,872.39,893.83,869.23,870.28,946707,0
+KLAC.US,D,20250825,000000,870.27,886.75,866.0201,879.55,469251,0
+KLAC.US,D,20250826,000000,881.265,892.8799,881.265,888.1,812334,0
+KLAC.US,D,20250827,000000,885.89,890.63,879.985,888.89,528658,0
+KLAC.US,D,20250828,000000,893.01,897,885,894,964270,0
+KLAC.US,D,20250829,000000,881.5,884.995,864.81,872,954368,0
+KLAC.US,D,20250902,000000,845.84,852.8499,836.725,846.35,1242049,0
+KLAC.US,D,20250903,000000,847.66,847.66,832.24,843.9,933710,0
+KLAC.US,D,20250904,000000,843.2,876.66,839,873.29,813491,0
+KLAC.US,D,20250905,000000,879.63,906.26,878.335,905.09,1155573,0
+KLAC.US,D,20250908,000000,910,924.35,906.74,908.98,886690,0
+KLAC.US,D,20250909,000000,910.75,922.7499,910.23,917.73,677983,0
+KLAC.US,D,20250910,000000,921.86,935.23,914.9,932.63,713063,0
+KLAC.US,D,20250911,000000,940,963.89,937.475,959.28,1022087,0
+KLAC.US,D,20250912,000000,957.48,968.0899,955,964.02,584146,0
+KLAC.US,D,20250915,000000,966.99,990,966.99,988.91,845886,0
+KLAC.US,D,20250916,000000,993.5,1002.035,975.0595,990.57,776229,0
+KLAC.US,D,20250917,000000,990.38,1000,976.27,989.87,723855,0
+KLAC.US,D,20250918,000000,1030.83,1076.79,1025.785,1046.69,1825038,0
+KLAC.US,D,20250919,000000,1051.9,1052.48,1029.315,1044.81,1586978,0
+KLAC.US,D,20250922,000000,1038.89,1072.97,1037.5,1071.25,1020716,0
+KLAC.US,D,20250923,000000,1067.85,1075.52,1060.79,1071.2,829643,0
+KLAC.US,D,20250924,000000,1066.32,1076,1057.64,1068.67,868147,0
+KLAC.US,D,20250925,000000,1058.61,1066.995,1045.8043,1059.1,710581,0
+KLAC.US,D,20250926,000000,1056.54,1068.66,1046.1601,1064.29,505437,0
+KLAC.US,D,20250929,000000,1077.18,1085.6,1063.18,1064.13,769654,0
+KLAC.US,D,20250930,000000,1063.8,1079.865,1057.07,1078.6,886519,0
+KLAC.US,D,20251001,000000,1075.18,1134.22,1069.78,1128.87,1188082,0
+KLAC.US,D,20251002,000000,1155,1155,1127.22,1139.26,924860,0
+KLAC.US,D,20251003,000000,1128,1132.405,1099.17,1101.55,953743,0
+KLAC.US,D,20251006,000000,1121.68,1152.12,1121.68,1139.71,946278,0
+KLAC.US,D,20251007,000000,1140.81,1142.04,1083,1084.74,878785,0
+KLAC.US,D,20251008,000000,1063.51,1077.325,1059.01,1062.59,1476001,0
+KLAC.US,D,20251009,000000,1062.59,1066.5,1037.24,1053.47,1247921,0
+KLAC.US,D,20251010,000000,1052.29,1054.2737,980.97,982.75,1576002,0
+KLAC.US,D,20251013,000000,1016.25,1033.9,1014.9,1025,1227091,0
+KLAC.US,D,20251014,000000,998.55,1042.465,998.55,1025.71,1056057,0
+KLAC.US,D,20251015,000000,1057.08,1092.8924,1053.94,1087.01,1313727,0
+KLAC.US,D,20251016,000000,1100.15,1117,1079.79,1098.8,1031363,0
+KLAC.US,D,20251017,000000,1098.35,1109.48,1084.085,1106.66,879191,0
+KLAC.US,D,20251020,000000,1130.06,1161.18,1126.5,1152.885,1078652,0
+KLAC.US,D,20251021,000000,1140.81,1156.32,1138.59,1147.43,744829,0
+KLAC.US,D,20251022,000000,1147.43,1147.43,1090.335,1114.32,1361765,0
+KLAC.US,D,20251023,000000,1106.66,1163.1,1106.66,1159,946795,0
+KLAC.US,D,20251024,000000,1166,1191.26,1160.6,1182.82,825488,0
+KLAC.US,D,20251027,000000,1200,1221.195,1200,1215.13,971274,0
+KLAC.US,D,20251028,000000,1206.68,1209.6558,1195.79,1206.04,665675,0
+KLAC.US,D,20251029,000000,1225.99,1259.55,1224.47,1235.28,1463463,0
+KLAC.US,D,20251030,000000,1234.22,1284.47,1172.81,1214.41,2037655,0
+KLAC.US,D,20251031,000000,1223.75,1240.365,1200.85,1208.74,885212,0
+KLAC.US,D,20251103,000000,1216.14,1231.08,1207.47,1219.14,905742,0
+KLAC.US,D,20251104,000000,1198.2,1229.48,1191.43,1193.49,1201420,0
+KLAC.US,D,20251105,000000,1203.55,1243.14,1201.525,1227.1,901380,0
+KLAC.US,D,20251106,000000,1223.05,1223.05,1191.78,1206.4,1179121,0
+KLAC.US,D,20251107,000000,1199.89,1208.32,1160.12,1193.37,1142370,0
+KLAC.US,D,20251110,000000,1220.94,1226.8299,1201.73,1217.95,948427,0
+KLAC.US,D,20251111,000000,1203.1,1210.695,1185,1190.9,911965,0
+KLAC.US,D,20251112,000000,1208.12,1209.86,1192.845,1198.97,824613,0
+KLAC.US,D,20251113,000000,1187.16,1192.77,1148.71,1161.72,1203459,0
+KLAC.US,D,20251114,000000,1135.54,1175.22,1127.0705,1134.32,1444574,0
+KLAC.US,D,20251117,000000,1139.9,1155.845,1118.11,1133.7,1326713,0
+KLAC.US,D,20251118,000000,1114.44,1140.44,1097.89,1123.09,1152232,0
+KLAC.US,D,20251119,000000,1131.9,1177.385,1129.49,1167.46,960047,0
+KLAC.US,D,20251120,000000,1187.96,1201.49,1097.58,1102.45,1171922,0
+KLAC.US,D,20251121,000000,1097,1110.83,1071.96,1097.12,1438656,0
+KLAC.US,D,20251124,000000,1104.9,1147.97,1103,1136.73,1579584,0
+KLAC.US,D,20251125,000000,1130.19,1148.48,1107.42,1145.89,944253,0
+KLAC.US,D,20251126,000000,1157.75,1167.27,1144.87,1159.07,1125877,0
+KLAC.US,D,20251128,000000,1168.885,1175.98,1151,1175.47,389265,0
+KLAC.US,D,20251201,000000,1165,1175.74,1151.22,1157.18,609276,0
+KLAC.US,D,20251202,000000,1170.5,1197.9,1163.7,1189.86,953547,0
+KLAC.US,D,20251203,000000,1186,1215.96,1166.218,1211.75,810390,0
+KLAC.US,D,20251204,000000,1202.56,1217.06,1197.805,1208.08,703309,0
+KLAC.US,D,20251205,000000,1224,1240,1212.32,1214.46,681928,0
+KLAC.US,D,20251208,000000,1232.57,1242.4,1219.2,1224.59,819896,0
+KLAC.US,D,20251209,000000,1215.73,1233.6,1211.63,1225.61,782741,0
+KLAC.US,D,20251210,000000,1230.87,1253.7,1220.799,1238.91,712006,0
+KLAC.US,D,20251211,000000,1229.28,1250.69,1191,1246.18,922326,0
+KLAC.US,D,20251212,000000,1230.05,1239.6499,1185.18,1193.92,1143931,0
+KLAC.US,D,20251215,000000,1229.025,1255,1215.341,1225.11,1258601,0
+KLAC.US,D,20251216,000000,1237.01,1240,1207.41,1223.37,735670,0
+KLAC.US,D,20251217,000000,1223,1233.56,1169.39,1172.02,913831,0
+KLAC.US,D,20251218,000000,1223,1233,1211,1222.39,1056469,0
+KLAC.US,D,20251219,000000,1240.01,1263.57,1239.61,1245.67,2156463,0
+KLAC.US,D,20251222,000000,1276.37,1278,1249.89,1265.66,604495,0
+KLAC.US,D,20251223,000000,1259.01,1272.09,1257.535,1268.75,600793,0
+KLAC.US,D,20251224,000000,1269.38,1279.18,1265.0011,1276.99,210292,0
+KLAC.US,D,20251226,000000,1283,1286.81,1275.26,1279.6,337506,0
+KLAC.US,D,20251229,000000,1273.09,1286.07,1256.73,1260.39,641771,0
+KLAC.US,D,20251230,000000,1266.79,1267.61,1241.23,1243.65,384258,0
+KLAC.US,D,20251231,000000,1243.65,1250.93,1214.09,1215.08,608043,0
+KLAC.US,D,20260102,000000,1259.71,1283.99,1250.5501,1274.47,832190,0
+KLAC.US,D,20260105,000000,1309.97,1371.89,1304,1352.45,1319862,0
+KLAC.US,D,20260106,000000,1369.31,1406.97,1365.281,1395,1141603,0
+KLAC.US,D,20260107,000000,1369.07,1380,1352.54,1359.69,904494,0
+KLAC.US,D,20260108,000000,1351.27,1353.81,1309.2,1324.6,948839,0
+KLAC.US,D,20260109,000000,1357.42,1404.46,1336,1400,1102428,0
+KLAC.US,D,20260112,000000,1386.63,1432.2504,1386.63,1428.17,855831,0
+KLAC.US,D,20260113,000000,1461,1469.86,1433.2,1441.82,996849,0
+KLAC.US,D,20260114,000000,1430.87,1434.79,1396.095,1434.5,896547,0
+KLAC.US,D,20260115,000000,1538,1571.49,1525,1544.96,1657614,0
+KLAC.US,D,20260116,000000,1574.67,1581.34,1535.1,1567.82,1532027,0
+KLAC.US,D,20260120,000000,1525.4,1555.26,1484.335,1486.18,1734010,0
+KLAC.US,D,20260121,000000,1507.25,1541.25,1480.4401,1520,1499935,0
+KLAC.US,D,20260122,000000,1549.14,1556.58,1497.88,1500,1026018,0
+KLAC.US,D,20260123,000000,1484.23,1512.97,1451.82,1512.78,1010484,0
+KLAC.US,D,20260126,000000,1512.44,1556.7197,1490.55,1543.03,1260150,0
+KLAC.US,D,20260127,000000,1561.5,1618.19,1555,1616.33,1174218,0
+KLAC.US,D,20260128,000000,1634.46,1650,1600.97,1627.2,1091527,0
+KLAC.US,D,20260129,000000,1642.93,1693.35,1608.21,1684.71,1506394,0
+KLAC.US,D,20260130,000000,1540,1585,1416.84,1427.94,2788141,0
+KLAC.US,D,20260202,000000,1400.03,1440.25,1400.01,1410.45,1603848,0
+KLAC.US,D,20260203,000000,1445.95,1449.29,1324.39,1355.54,2056153,0
+KLAC.US,D,20260204,000000,1365.23,1377.32,1285.04,1307.22,1583806,0
+KLAC.US,D,20260205,000000,1292.89,1349.88,1285.04,1331.03,1301719,0
+KLAC.US,D,20260206,000000,1377.16,1449.25,1371.18,1442.95,1571467,0
+KLAC.US,D,20260209,000000,1440,1457,1424.53,1440.16,1639562,0
+KLAC.US,D,20260210,000000,1424.14,1444,1412.01,1430.84,843559,0
+KLAC.US,D,20260211,000000,1468.92,1502.105,1445.97,1479.5,1092992,0
+KLAC.US,D,20260212,000000,1478.02,1495.07,1434.46,1450.85,1051393,0
+KLAC.US,D,20260213,000000,1451.002,1494.47,1435.01,1464.13,1012377,0
+KLAC.US,D,20260217,000000,1445.5,1486.95,1427.67,1470.19,623432,0
+KLAC.US,D,20260218,000000,1478.1,1502.838,1467.57,1479.99,650890,0